Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
6.44
+0.05 (0.78%)
Nov 3, 2026, 2:30 PM EST - Market open
Lifecore Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.41 | 6.44 | 6.41 | 6.44 | 6.44 | 0.78% | 152,609 |
| Nov 2, 2026 | 6.40 | 6.42 | 6.38 | 6.39 | 6.39 | -0.16% | 800,232 |
| Oct 30, 2026 | 6.48 | 6.50 | 6.32 | 6.40 | 6.40 | -1.84% | 1,023,941 |
| Oct 29, 2026 | 6.52 | 6.52 | 6.47 | 6.52 | 6.52 | 0.15% | 240,907 |
| Oct 28, 2026 | 6.44 | 6.51 | 6.43 | 6.51 | 6.51 | 1.09% | 365,164 |
| Oct 27, 2026 | 6.36 | 6.44 | 6.36 | 6.44 | 6.44 | - | 441,609 |
| Oct 26, 2026 | 6.41 | 6.44 | 6.40 | 6.44 | 6.44 | 0.63% | 436,365 |
| Oct 23, 2026 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | 0.47% | 224,037 |
| Oct 22, 2026 | 6.37 | 6.39 | 6.36 | 6.37 | 6.37 | - | 178,733 |
| Oct 21, 2026 | 6.40 | 6.40 | 6.36 | 6.37 | 6.37 | - | 270,381 |
| Oct 20, 2026 | 6.38 | 6.40 | 6.37 | 6.37 | 6.37 | -0.31% | 588,295 |
| Oct 19, 2026 | 6.38 | 6.42 | 6.38 | 6.39 | 6.39 | 0.16% | 229,876 |
| Oct 16, 2026 | 6.42 | 6.44 | 6.38 | 6.38 | 6.38 | -0.93% | 1,426,596 |
| Oct 15, 2026 | 6.44 | 6.48 | 6.42 | 6.44 | 6.44 | 0.31% | 233,437 |
| Oct 14, 2026 | 6.40 | 6.44 | 6.40 | 6.42 | 6.42 | - | 267,966 |
| Oct 13, 2026 | 6.46 | 6.46 | 6.40 | 6.42 | 6.42 | -0.31% | 590,630 |
| 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% | 387,101 |
| Oct 8, 2026 | 6.43 | 6.46 | 6.42 | 6.43 | 6.43 | -0.16% | 492,059 |
| Oct 7, 2026 | 6.45 | 6.48 | 6.43 | 6.44 | 6.44 | -0.16% | 1,720,267 |
| Oct 6, 2026 | 6.51 | 6.54 | 6.44 | 6.45 | 6.45 | -1.07% | 1,232,120 |
| Oct 5, 2026 | 6.54 | 6.57 | 6.51 | 6.52 | 6.52 | -0.31% | 840,588 |
| 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 |