Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
8.28
+0.04 (0.55%)
Jun 27, 2025, 12:07 PM - Market open
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 8.40 | 8.63 | 8.17 | 8.23 | 8.23 | -1.32% | 174,495 |
| Jun 25, 2025 | 8.37 | 8.45 | 8.17 | 8.34 | 8.34 | 0.72% | 196,259 |
| Jun 24, 2025 | 7.52 | 8.29 | 7.48 | 8.28 | 8.28 | 12.04% | 354,992 |
| Jun 23, 2025 | 6.95 | 7.40 | 6.95 | 7.39 | 7.39 | 6.48% | 228,576 |
| Jun 20, 2025 | 6.77 | 6.95 | 6.64 | 6.94 | 6.94 | 3.43% | 168,447 |
| Jun 18, 2025 | 6.80 | 6.80 | 6.68 | 6.71 | 6.71 | -1.47% | 75,762 |
| Jun 17, 2025 | 6.82 | 6.93 | 6.74 | 6.81 | 6.81 | 2.10% | 231,294 |
| Jun 16, 2025 | 6.80 | 6.87 | 6.64 | 6.67 | 6.67 | -0.89% | 98,702 |
| Jun 13, 2025 | 6.69 | 6.85 | 6.69 | 6.73 | 6.73 | -1.46% | 105,527 |
| Jun 12, 2025 | 6.76 | 6.90 | 6.65 | 6.83 | 6.83 | 1.04% | 56,047 |
| Jun 11, 2025 | 6.89 | 6.97 | 6.74 | 6.76 | 6.76 | -1.46% | 91,889 |
| Jun 10, 2025 | 6.82 | 6.93 | 6.79 | 6.86 | 6.86 | 1.18% | 77,212 |
| Jun 9, 2025 | 6.90 | 6.92 | 6.77 | 6.78 | 6.78 | -1.02% | 119,369 |
| Jun 6, 2025 | 6.91 | 7.11 | 6.84 | 6.85 | 6.85 | 1.48% | 88,529 |
| Jun 5, 2025 | 6.90 | 6.90 | 6.71 | 6.75 | 6.75 | -1.89% | 119,539 |
| Jun 4, 2025 | 6.95 | 6.99 | 6.82 | 6.88 | 6.88 | 0.15% | 109,093 |
| Jun 3, 2025 | 6.95 | 6.95 | 6.77 | 6.87 | 6.87 | - | 142,121 |
| Jun 2, 2025 | 6.82 | 6.92 | 6.74 | 6.87 | 6.87 | 1.48% | 177,751 |
| May 30, 2025 | 6.84 | 6.84 | 6.46 | 6.77 | 6.77 | -1.17% | 179,836 |
| May 29, 2025 | 6.90 | 6.95 | 6.72 | 6.85 | 6.85 | -0.72% | 217,583 |
| May 28, 2025 | 7.03 | 7.62 | 6.89 | 6.90 | 6.90 | -1.43% | 535,834 |
| May 27, 2025 | 6.81 | 7.00 | 6.47 | 7.00 | 7.00 | 4.17% | 1,572,069 |
| May 23, 2025 | 6.55 | 6.80 | 6.54 | 6.72 | 6.72 | 0.75% | 345,074 |
| May 22, 2025 | 6.42 | 6.69 | 6.32 | 6.67 | 6.67 | 3.41% | 174,079 |
| May 21, 2025 | 6.59 | 6.80 | 6.42 | 6.45 | 6.45 | -2.71% | 150,553 |
| May 20, 2025 | 6.76 | 6.79 | 6.61 | 6.63 | 6.63 | -1.19% | 87,999 |
| May 19, 2025 | 6.80 | 6.84 | 6.56 | 6.71 | 6.71 | -2.68% | 169,248 |
| May 16, 2025 | 6.71 | 6.91 | 6.67 | 6.90 | 6.90 | 2.76% | 183,659 |
| May 15, 2025 | 6.67 | 6.73 | 6.47 | 6.71 | 6.71 | 0.60% | 168,903 |
| May 14, 2025 | 6.92 | 6.98 | 6.63 | 6.67 | 6.67 | -4.03% | 136,815 |
| May 13, 2025 | 6.98 | 7.02 | 6.69 | 6.95 | 6.95 | -0.43% | 128,020 |
| May 12, 2025 | 7.21 | 7.24 | 6.65 | 6.98 | 6.98 | 0.14% | 317,111 |
| May 9, 2025 | 6.93 | 7.00 | 6.79 | 6.97 | 6.97 | 1.16% | 135,543 |
| May 8, 2025 | 7.02 | 7.02 | 6.81 | 6.89 | 6.89 | -1.57% | 159,262 |
| May 7, 2025 | 7.07 | 7.11 | 6.84 | 7.00 | 7.00 | 0.72% | 191,312 |
| May 6, 2025 | 7.00 | 7.31 | 6.73 | 6.95 | 6.95 | -1.00% | 206,609 |
| May 5, 2025 | 7.42 | 7.43 | 6.98 | 7.02 | 7.02 | -3.70% | 301,094 |
| May 2, 2025 | 6.89 | 7.48 | 6.89 | 7.29 | 7.29 | 6.73% | 468,883 |
| May 1, 2025 | 6.89 | 7.00 | 6.62 | 6.83 | 6.83 | 1.04% | 326,272 |
| Apr 30, 2025 | 6.26 | 6.83 | 6.10 | 6.76 | 6.76 | 6.29% | 450,597 |
| Apr 29, 2025 | 6.41 | 6.47 | 6.29 | 6.36 | 6.36 | -1.47% | 88,139 |
| Apr 28, 2025 | 6.41 | 6.58 | 6.32 | 6.46 | 6.46 | 1.18% | 143,955 |
| Apr 25, 2025 | 6.10 | 6.40 | 6.10 | 6.38 | 6.38 | 3.40% | 155,733 |
| Apr 24, 2025 | 6.34 | 6.40 | 6.15 | 6.17 | 6.17 | -2.68% | 79,547 |
| Apr 23, 2025 | 6.38 | 6.50 | 6.21 | 6.34 | 6.34 | 2.59% | 152,978 |
| Apr 22, 2025 | 6.14 | 6.19 | 5.92 | 6.18 | 6.18 | 2.32% | 125,488 |
| Apr 21, 2025 | 6.33 | 6.40 | 5.96 | 6.04 | 6.04 | -5.70% | 166,137 |
| Apr 17, 2025 | 6.33 | 6.55 | 6.25 | 6.41 | 6.41 | 1.10% | 193,286 |
| Apr 16, 2025 | 6.20 | 6.36 | 6.04 | 6.34 | 6.34 | 1.36% | 238,304 |
| Apr 15, 2025 | 6.16 | 6.34 | 6.11 | 6.25 | 6.25 | 1.30% | 166,184 |