Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
6.44
+0.01 (0.23%)
Oct 14, 2026, 9:53 AM EDT - Market open
Lifecore Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | 0.23% | 53,766 |
| Oct 13, 2026 | 6.46 | 6.46 | 6.40 | 6.42 | 6.42 | -0.31% | 590,628 |
| Oct 12, 2026 | 6.45 | 6.46 | 6.43 | 6.44 | 6.44 | -0.16% | 312,002 |
| Oct 9, 2026 | 6.43 | 6.46 | 6.42 | 6.45 | 6.45 | 0.31% | 387,099 |
| Oct 8, 2026 | 6.43 | 6.46 | 6.42 | 6.43 | 6.43 | -0.16% | 492,039 |
| Oct 7, 2026 | 6.45 | 6.48 | 6.43 | 6.44 | 6.44 | -0.16% | 1,720,265 |
| Oct 6, 2026 | 6.51 | 6.54 | 6.44 | 6.45 | 6.45 | -1.07% | 1,230,744 |
| Oct 5, 2026 | 6.54 | 6.57 | 6.51 | 6.52 | 6.52 | -0.31% | 840,586 |
| Oct 2, 2026 | 6.55 | 6.55 | 6.53 | 6.54 | 6.54 | 0.15% | 504,722 |
| Oct 1, 2026 | 6.57 | 6.58 | 6.53 | 6.53 | 6.53 | -0.76% | 707,100 |
| Sep 30, 2026 | 6.55 | 6.61 | 6.54 | 6.58 | 6.58 | -0.15% | 970,229 |
| Sep 29, 2026 | 6.53 | 6.61 | 6.51 | 6.59 | 6.59 | 1.07% | 685,914 |
| Sep 28, 2026 | 6.52 | 6.65 | 6.40 | 6.52 | 6.52 | 55.24% | 4,010,506 |
| Sep 25, 2026 | 4.27 | 4.39 | 4.12 | 4.20 | 4.20 | -2.10% | 70,504 |
| Sep 24, 2026 | 4.41 | 4.41 | 4.21 | 4.29 | 4.29 | -2.50% | 97,237 |
| Sep 23, 2026 | 4.45 | 4.49 | 4.39 | 4.40 | 4.40 | -2.11% | 205,201 |
| Sep 22, 2026 | 4.52 | 4.52 | 4.37 | 4.50 | 4.50 | 0.33% | 90,363 |
| Sep 21, 2026 | 4.48 | 4.51 | 4.22 | 4.48 | 4.48 | 0.45% | 170,705 |
| Sep 18, 2026 | 4.44 | 4.55 | 4.33 | 4.46 | 4.46 | - | 280,840 |
| Sep 17, 2026 | 4.22 | 4.48 | 4.16 | 4.46 | 4.46 | 7.21% | 144,714 |
| Sep 16, 2026 | 4.11 | 4.33 | 4.10 | 4.16 | 4.16 | 0.48% | 94,911 |
| Sep 15, 2026 | 4.21 | 4.23 | 4.13 | 4.14 | 4.14 | -2.59% | 76,093 |
| Sep 14, 2026 | 4.12 | 4.28 | 4.02 | 4.25 | 4.25 | 3.16% | 110,695 |
| Sep 11, 2026 | 4.14 | 4.19 | 4.06 | 4.12 | 4.12 | 0.73% | 159,515 |
| Sep 10, 2026 | 4.00 | 4.27 | 4.00 | 4.09 | 4.09 | - | 199,026 |
| Sep 9, 2026 | 4.29 | 4.31 | 4.03 | 4.09 | 4.09 | -5.10% | 264,985 |
| Sep 8, 2026 | 4.36 | 4.40 | 4.28 | 4.31 | 4.31 | -2.05% | 185,716 |
| Sep 4, 2026 | 4.35 | 4.60 | 4.29 | 4.40 | 4.40 | 1.15% | 277,396 |
| Sep 3, 2026 | 4.69 | 4.69 | 4.34 | 4.35 | 4.35 | -8.23% | 121,285 |
| Sep 2, 2026 | 4.42 | 4.80 | 4.42 | 4.74 | 4.74 | 7.97% | 235,903 |
| Sep 1, 2026 | 4.45 | 4.49 | 4.35 | 4.39 | 4.39 | -1.57% | 81,274 |
| Aug 31, 2026 | 4.50 | 4.61 | 4.45 | 4.46 | 4.46 | -1.76% | 88,006 |
| Aug 28, 2026 | 4.54 | 4.65 | 4.47 | 4.54 | 4.54 | - | 132,043 |
| Aug 27, 2026 | 4.64 | 4.70 | 4.53 | 4.54 | 4.54 | -2.37% | 122,340 |
| Aug 26, 2026 | 4.64 | 4.76 | 4.55 | 4.65 | 4.65 | 0.22% | 86,379 |
| Aug 25, 2026 | 4.55 | 4.83 | 4.55 | 4.64 | 4.64 | 1.98% | 113,413 |
| Aug 24, 2026 | 4.55 | 4.59 | 4.37 | 4.55 | 4.55 | 0.22% | 101,453 |
| Aug 21, 2026 | 4.58 | 4.70 | 4.50 | 4.54 | 4.54 | 0.44% | 90,553 |
| Aug 20, 2026 | 4.42 | 4.57 | 4.32 | 4.52 | 4.52 | 1.35% | 121,509 |
| Aug 19, 2026 | 4.43 | 4.73 | 4.40 | 4.46 | 4.46 | 1.83% | 111,978 |
| Aug 18, 2026 | 4.54 | 4.65 | 4.35 | 4.38 | 4.38 | -3.52% | 62,397 |
| Aug 17, 2026 | 4.65 | 4.65 | 4.45 | 4.54 | 4.54 | -3.81% | 134,277 |
| Aug 14, 2026 | 4.67 | 4.75 | 4.47 | 4.72 | 4.72 | -0.21% | 142,228 |
| Aug 13, 2026 | 4.78 | 4.85 | 4.69 | 4.73 | 4.73 | -0.84% | 93,490 |
| Aug 12, 2026 | 4.83 | 4.97 | 4.72 | 4.77 | 4.77 | -1.24% | 89,958 |
| Aug 11, 2026 | 4.72 | 4.96 | 4.67 | 4.83 | 4.83 | 3.65% | 162,561 |
| Aug 10, 2026 | 4.98 | 5.00 | 4.66 | 4.66 | 4.66 | -6.99% | 100,233 |
| 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% | 246,714 |
| Aug 5, 2026 | 4.39 | 4.58 | 4.19 | 4.44 | 4.44 | 2.07% | 145,834 |