Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
4.660
-0.350 (-6.99%)
At close: Aug 10, 2026, 4:00 PM EDT
4.670
+0.010 (0.21%)
Pre-market: Aug 11, 2026, 7:47 AM EDT
Lifecore Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.98 | 5.00 | 4.66 | 4.66 | 4.66 | -6.99% | 100,201 |
| Aug 7, 2026 | 4.84 | 5.02 | 4.77 | 5.01 | 5.01 | 3.51% | 159,884 |
| Aug 6, 2026 | 4.49 | 4.92 | 4.46 | 4.84 | 4.84 | 9.01% | 246,713 |
| Aug 5, 2026 | 4.39 | 4.58 | 4.19 | 4.44 | 4.44 | 2.07% | 145,208 |
| Aug 4, 2026 | 4.35 | 4.43 | 4.30 | 4.35 | 4.35 | -0.91% | 127,756 |
| Aug 3, 2026 | 4.50 | 4.58 | 4.36 | 4.39 | 4.39 | -0.68% | 131,468 |
| Jul 31, 2026 | 4.32 | 4.45 | 4.27 | 4.42 | 4.42 | 1.38% | 78,260 |
| Jul 30, 2026 | 4.33 | 4.40 | 4.24 | 4.36 | 4.36 | 0.93% | 235,120 |
| Jul 29, 2026 | 4.33 | 4.43 | 4.23 | 4.32 | 4.32 | -1.59% | 211,472 |
| Jul 28, 2026 | 4.40 | 4.62 | 4.37 | 4.39 | 4.39 | 1.15% | 138,013 |
| Jul 27, 2026 | 4.37 | 4.45 | 4.26 | 4.34 | 4.34 | 0.23% | 111,655 |
| Jul 24, 2026 | 4.45 | 4.58 | 4.31 | 4.33 | 4.33 | -2.26% | 106,833 |
| Jul 23, 2026 | 4.51 | 4.56 | 4.38 | 4.43 | 4.43 | -3.28% | 122,159 |
| Jul 22, 2026 | 4.65 | 4.68 | 4.51 | 4.58 | 4.58 | -1.29% | 131,056 |
| Jul 21, 2026 | 4.67 | 4.77 | 4.62 | 4.64 | 4.64 | -1.07% | 115,425 |
| Jul 20, 2026 | 4.69 | 4.96 | 4.60 | 4.69 | 4.69 | 0.21% | 118,058 |
| Jul 17, 2026 | 4.88 | 5.02 | 4.67 | 4.68 | 4.68 | -5.45% | 125,410 |
| Jul 16, 2026 | 4.97 | 5.29 | 4.92 | 4.95 | 4.95 | 1.85% | 240,481 |
| Jul 15, 2026 | 4.61 | 4.88 | 4.61 | 4.86 | 4.86 | 5.42% | 128,821 |
| Jul 14, 2026 | 4.69 | 4.76 | 4.51 | 4.61 | 4.61 | -0.43% | 104,954 |
| Jul 13, 2026 | 4.75 | 4.82 | 4.63 | 4.63 | 4.63 | -2.53% | 153,041 |
| Jul 10, 2026 | 4.76 | 5.04 | 4.62 | 4.75 | 4.75 | - | 145,603 |
| Jul 9, 2026 | 4.57 | 4.80 | 4.52 | 4.75 | 4.75 | 3.94% | 145,098 |
| Jul 8, 2026 | 4.85 | 4.97 | 4.56 | 4.57 | 4.57 | -5.97% | 109,022 |
| Jul 7, 2026 | 5.03 | 5.13 | 4.80 | 4.86 | 4.86 | -3.76% | 252,411 |
| Jul 6, 2026 | 5.05 | 5.22 | 5.03 | 5.05 | 5.05 | -0.79% | 158,781 |
| Jul 2, 2026 | 5.27 | 5.49 | 5.08 | 5.09 | 5.09 | -3.42% | 121,549 |
| Jul 1, 2026 | 5.26 | 5.50 | 5.22 | 5.27 | 5.27 | 0.38% | 383,801 |
| Jun 30, 2026 | 4.95 | 5.29 | 4.83 | 5.25 | 5.25 | 5.85% | 314,215 |
| Jun 29, 2026 | 5.17 | 5.19 | 4.93 | 4.96 | 4.96 | -4.06% | 423,921 |
| Jun 26, 2026 | 5.39 | 5.54 | 5.13 | 5.17 | 5.17 | -4.08% | 874,619 |
| Jun 25, 2026 | 5.81 | 5.85 | 5.38 | 5.39 | 5.39 | -7.07% | 531,797 |
| Jun 24, 2026 | 5.67 | 5.96 | 5.67 | 5.80 | 5.80 | 2.47% | 145,692 |
| Jun 23, 2026 | 5.51 | 5.73 | 5.51 | 5.66 | 5.66 | 2.35% | 104,369 |
| Jun 22, 2026 | 5.54 | 5.65 | 5.48 | 5.53 | 5.53 | -0.18% | 131,297 |
| Jun 18, 2026 | 5.58 | 5.65 | 5.48 | 5.54 | 5.54 | 0.36% | 229,682 |
| Jun 17, 2026 | 5.34 | 5.55 | 5.24 | 5.52 | 5.52 | 3.18% | 159,566 |
| Jun 16, 2026 | 5.60 | 5.67 | 5.25 | 5.35 | 5.35 | -2.55% | 155,397 |
| Jun 15, 2026 | 5.70 | 5.86 | 5.46 | 5.49 | 5.49 | -2.66% | 185,386 |
| Jun 12, 2026 | 5.65 | 5.79 | 5.63 | 5.64 | 5.64 | -0.18% | 123,761 |
| Jun 11, 2026 | 5.77 | 5.77 | 5.47 | 5.65 | 5.65 | -0.70% | 111,398 |
| Jun 10, 2026 | 5.69 | 5.83 | 5.53 | 5.69 | 5.69 | 0.53% | 151,001 |
| Jun 9, 2026 | 5.50 | 5.73 | 5.39 | 5.66 | 5.66 | 1.62% | 163,166 |
| Jun 8, 2026 | 5.64 | 5.73 | 5.52 | 5.57 | 5.57 | -1.07% | 152,879 |
| Jun 5, 2026 | 5.79 | 5.81 | 5.59 | 5.63 | 5.63 | -2.76% | 138,210 |
| Jun 4, 2026 | 5.72 | 5.92 | 5.70 | 5.79 | 5.79 | 2.12% | 201,506 |
| Jun 3, 2026 | 5.46 | 5.88 | 5.42 | 5.67 | 5.67 | 4.04% | 404,271 |
| Jun 2, 2026 | 4.87 | 5.46 | 4.78 | 5.45 | 5.45 | 12.37% | 353,873 |
| Jun 1, 2026 | 4.97 | 5.06 | 4.80 | 4.85 | 4.85 | -3.39% | 177,694 |
| May 29, 2026 | 4.96 | 5.04 | 4.88 | 5.02 | 5.02 | 1.01% | 149,884 |