Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
7.12
+0.08 (1.07%)
Apr 1, 2025, 3:45 PM EDT - Market open
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.96 | 7.25 | 6.85 | 7.07 | - | 0.36% | 147,132 |
| Mar 31, 2025 | 6.78 | 7.19 | 6.62 | 7.04 | 7.04 | 2.77% | 771,277 |
| Mar 28, 2025 | 6.83 | 6.91 | 6.67 | 6.85 | 6.85 | 0.29% | 239,133 |
| Mar 27, 2025 | 6.64 | 6.95 | 6.51 | 6.83 | 6.83 | 3.48% | 189,913 |
| Mar 26, 2025 | 6.55 | 6.64 | 6.50 | 6.60 | 6.60 | 1.38% | 202,464 |
| Mar 25, 2025 | 6.61 | 6.63 | 6.20 | 6.51 | 6.51 | -1.36% | 238,651 |
| Mar 24, 2025 | 6.63 | 6.67 | 6.49 | 6.60 | 6.60 | 0.76% | 112,745 |
| Mar 21, 2025 | 6.50 | 6.72 | 6.43 | 6.55 | 6.55 | -0.46% | 559,896 |
| Mar 20, 2025 | 6.60 | 6.84 | 6.58 | 6.58 | 6.58 | -1.05% | 166,744 |
| Mar 19, 2025 | 6.59 | 6.68 | 6.52 | 6.65 | 6.65 | 1.22% | 208,723 |
| Mar 18, 2025 | 6.49 | 6.62 | 6.38 | 6.57 | 6.57 | 0.31% | 70,789 |
| Mar 17, 2025 | 6.51 | 6.93 | 6.37 | 6.55 | 6.55 | 1.24% | 122,703 |
| Mar 14, 2025 | 6.38 | 6.53 | 6.24 | 6.47 | 6.47 | 1.73% | 120,134 |
| Mar 13, 2025 | 6.46 | 6.58 | 6.35 | 6.36 | 6.36 | -1.09% | 173,384 |
| Mar 12, 2025 | 6.45 | 6.58 | 6.35 | 6.43 | 6.43 | 0.47% | 173,323 |
| Mar 11, 2025 | 6.17 | 6.45 | 6.01 | 6.40 | 6.40 | 3.73% | 293,749 |
| Mar 10, 2025 | 6.17 | 6.31 | 6.00 | 6.17 | 6.17 | -0.16% | 201,719 |
| Mar 7, 2025 | 6.18 | 6.22 | 6.04 | 6.18 | 6.18 | 0.49% | 167,529 |
| Mar 6, 2025 | 5.90 | 6.20 | 5.90 | 6.15 | 6.15 | 3.71% | 109,381 |
| Mar 5, 2025 | 5.76 | 6.01 | 5.71 | 5.93 | 5.93 | 1.89% | 86,330 |
| Mar 4, 2025 | 5.65 | 5.91 | 5.59 | 5.82 | 5.82 | 1.75% | 90,861 |
| Mar 3, 2025 | 5.89 | 5.96 | 5.64 | 5.72 | 5.72 | -2.05% | 166,022 |
| Feb 28, 2025 | 5.75 | 5.93 | 5.75 | 5.84 | 5.84 | 1.21% | 81,244 |
| Feb 27, 2025 | 6.00 | 6.00 | 5.68 | 5.77 | 5.77 | -3.35% | 108,904 |
| Feb 26, 2025 | 5.77 | 6.02 | 5.77 | 5.97 | 5.97 | 3.65% | 188,157 |
| Feb 25, 2025 | 5.62 | 5.96 | 5.53 | 5.76 | 5.76 | 2.86% | 85,194 |
| Feb 24, 2025 | 5.65 | 5.65 | 5.39 | 5.60 | 5.60 | -0.18% | 99,718 |
| Feb 21, 2025 | 5.83 | 5.88 | 5.60 | 5.61 | 5.61 | -2.09% | 118,649 |
| Feb 20, 2025 | 5.85 | 5.90 | 5.60 | 5.73 | 5.73 | -1.88% | 117,411 |
| Feb 19, 2025 | 5.99 | 6.13 | 5.76 | 5.84 | 5.84 | -2.67% | 105,753 |
| Feb 18, 2025 | 6.16 | 6.39 | 5.95 | 6.00 | 6.00 | -1.48% | 146,192 |
| Feb 14, 2025 | 5.98 | 6.23 | 5.97 | 6.09 | 6.09 | 2.53% | 82,529 |
| Feb 13, 2025 | 5.80 | 5.96 | 5.71 | 5.94 | 5.94 | 3.85% | 97,548 |
| Feb 12, 2025 | 5.59 | 5.76 | 5.59 | 5.72 | 5.72 | - | 107,308 |
| Feb 11, 2025 | 5.75 | 5.99 | 5.64 | 5.72 | 5.72 | -2.56% | 85,305 |
| Feb 10, 2025 | 5.96 | 6.17 | 5.80 | 5.87 | 5.87 | -0.68% | 114,993 |
| Feb 7, 2025 | 6.14 | 6.26 | 5.87 | 5.91 | 5.91 | -3.59% | 131,560 |
| Feb 6, 2025 | 6.10 | 6.23 | 6.04 | 6.13 | 6.13 | 1.83% | 76,244 |
| Feb 5, 2025 | 5.96 | 6.10 | 5.91 | 6.02 | 6.02 | 1.35% | 100,145 |
| Feb 4, 2025 | 5.70 | 6.00 | 5.70 | 5.94 | 5.94 | 3.85% | 109,363 |
| Feb 3, 2025 | 5.78 | 5.85 | 5.66 | 5.72 | 5.72 | -3.70% | 100,666 |
| Jan 31, 2025 | 6.07 | 6.11 | 5.87 | 5.94 | 5.94 | -2.62% | 145,636 |
| Jan 30, 2025 | 6.12 | 6.20 | 6.01 | 6.10 | 6.10 | 0.83% | 76,018 |
| Jan 29, 2025 | 5.95 | 6.08 | 5.80 | 6.05 | 6.05 | 0.67% | 237,248 |
| Jan 28, 2025 | 5.98 | 6.07 | 5.93 | 6.01 | 6.01 | 1.01% | 239,537 |
| Jan 27, 2025 | 6.23 | 6.35 | 5.85 | 5.95 | 5.95 | -5.85% | 147,134 |
| Jan 24, 2025 | 6.10 | 6.40 | 6.05 | 6.32 | 6.32 | 2.93% | 202,321 |
| Jan 23, 2025 | 6.35 | 6.44 | 6.05 | 6.14 | 6.14 | -4.51% | 186,621 |
| Jan 22, 2025 | 6.55 | 6.58 | 6.37 | 6.43 | 6.43 | -1.98% | 247,303 |
| Jan 21, 2025 | 6.54 | 6.67 | 6.48 | 6.56 | 6.56 | 1.23% | 127,209 |