Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
4.380
-0.020 (-0.45%)
May 18, 2026, 4:00 PM EDT - Market closed
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.40 | 4.74 | 4.30 | 4.38 | 4.38 | -0.45% | 173,682 |
| May 15, 2026 | 4.50 | 4.56 | 4.38 | 4.40 | 4.40 | -3.30% | 182,220 |
| May 14, 2026 | 4.50 | 4.68 | 4.48 | 4.55 | 4.55 | 1.11% | 271,047 |
| May 13, 2026 | 4.52 | 4.62 | 4.48 | 4.50 | 4.50 | -1.32% | 157,822 |
| May 12, 2026 | 4.42 | 4.62 | 4.37 | 4.56 | 4.56 | 1.33% | 163,733 |
| May 11, 2026 | 4.75 | 4.77 | 4.37 | 4.50 | 4.50 | -6.05% | 244,186 |
| May 8, 2026 | 4.73 | 4.85 | 4.67 | 4.79 | 4.79 | 0.42% | 205,220 |
| May 7, 2026 | 4.99 | 5.00 | 4.75 | 4.77 | 4.77 | -3.83% | 195,865 |
| May 6, 2026 | 4.95 | 5.16 | 4.56 | 4.96 | 4.96 | -3.88% | 221,757 |
| May 5, 2026 | 5.13 | 5.37 | 5.10 | 5.16 | 5.16 | 0.58% | 147,957 |
| May 4, 2026 | 5.23 | 5.34 | 5.12 | 5.13 | 5.13 | -2.47% | 163,723 |
| May 1, 2026 | 5.08 | 5.33 | 5.00 | 5.26 | 5.26 | 3.75% | 162,094 |
| Apr 30, 2026 | 4.94 | 5.17 | 4.94 | 5.07 | 5.07 | 2.63% | 258,313 |
| Apr 29, 2026 | 5.13 | 5.14 | 4.91 | 4.94 | 4.94 | -3.52% | 203,101 |
| Apr 28, 2026 | 5.08 | 5.17 | 5.03 | 5.12 | 5.12 | 0.79% | 158,083 |
| Apr 27, 2026 | 5.03 | 5.30 | 5.03 | 5.08 | 5.08 | 1.20% | 129,529 |
| Apr 24, 2026 | 4.94 | 5.03 | 4.75 | 5.02 | 5.02 | 2.03% | 326,218 |
| Apr 23, 2026 | 5.18 | 5.38 | 4.85 | 4.92 | 4.92 | -5.93% | 242,286 |
| Apr 22, 2026 | 5.26 | 5.50 | 5.16 | 5.23 | 5.23 | - | 163,143 |
| Apr 21, 2026 | 5.39 | 5.53 | 5.12 | 5.23 | 5.23 | -2.24% | 373,044 |
| Apr 20, 2026 | 5.38 | 5.44 | 5.27 | 5.35 | 5.35 | -0.56% | 164,500 |
| Apr 17, 2026 | 5.32 | 5.51 | 5.29 | 5.38 | 5.38 | 3.46% | 219,233 |
| Apr 16, 2026 | 5.38 | 5.41 | 5.16 | 5.20 | 5.20 | -3.35% | 260,302 |
| Apr 15, 2026 | 5.22 | 5.45 | 5.09 | 5.38 | 5.38 | 3.46% | 262,005 |
| Apr 14, 2026 | 4.96 | 5.30 | 4.95 | 5.20 | 5.20 | 5.26% | 271,726 |
| Apr 13, 2026 | 4.75 | 4.99 | 4.70 | 4.94 | 4.94 | 4.00% | 371,622 |
| Apr 10, 2026 | 4.76 | 4.83 | 4.61 | 4.75 | 4.75 | 0.64% | 493,459 |
| Apr 9, 2026 | 4.22 | 4.75 | 4.12 | 4.72 | 4.72 | 11.32% | 1,111,140 |
| Apr 8, 2026 | 4.22 | 4.35 | 4.20 | 4.24 | 4.24 | 3.16% | 239,951 |
| Apr 7, 2026 | 4.06 | 4.20 | 3.98 | 4.11 | 4.11 | 0.98% | 185,590 |
| Apr 6, 2026 | 3.84 | 4.15 | 3.79 | 4.07 | 4.07 | 5.99% | 420,640 |
| Apr 2, 2026 | 3.78 | 3.87 | 3.68 | 3.84 | 3.84 | - | 602,455 |
| Apr 1, 2026 | 3.76 | 3.90 | 3.72 | 3.84 | 3.84 | 3.23% | 337,233 |
| Mar 31, 2026 | 3.79 | 3.82 | 3.63 | 3.72 | 3.72 | -1.85% | 550,184 |
| Mar 30, 2026 | 3.66 | 3.87 | 3.65 | 3.79 | 3.79 | 3.55% | 555,331 |
| Mar 27, 2026 | 3.84 | 3.84 | 3.64 | 3.66 | 3.66 | -5.43% | 478,848 |
| Mar 26, 2026 | 4.19 | 4.30 | 3.86 | 3.87 | 3.87 | -7.64% | 397,976 |
| Mar 25, 2026 | 4.02 | 4.36 | 4.02 | 4.19 | 4.19 | 4.75% | 403,418 |
| Mar 24, 2026 | 4.00 | 4.09 | 3.91 | 4.00 | 4.00 | -1.23% | 447,905 |
| Mar 23, 2026 | 4.04 | 4.08 | 3.87 | 4.05 | 4.05 | 0.75% | 668,119 |
| Mar 20, 2026 | 3.98 | 4.05 | 3.90 | 4.02 | 4.02 | -0.99% | 793,364 |
| Mar 19, 2026 | 4.15 | 4.22 | 3.98 | 4.06 | 4.06 | -2.17% | 534,977 |
| Mar 18, 2026 | 4.25 | 4.50 | 4.11 | 4.15 | 4.15 | -4.82% | 636,822 |
| Mar 17, 2026 | 4.38 | 4.79 | 4.09 | 4.36 | 4.36 | -0.11% | 1,842,607 |
| Mar 16, 2026 | 6.35 | 6.45 | 4.20 | 4.37 | 4.37 | -33.26% | 1,831,681 |
| Mar 13, 2026 | 6.63 | 6.71 | 6.43 | 6.54 | 6.54 | -1.06% | 199,958 |
| Mar 12, 2026 | 6.72 | 6.90 | 6.57 | 6.61 | 6.61 | -2.94% | 200,597 |
| Mar 11, 2026 | 6.82 | 7.04 | 6.71 | 6.81 | 6.81 | -1.30% | 149,293 |
| Mar 10, 2026 | 6.87 | 7.17 | 6.83 | 6.90 | 6.90 | -1.15% | 103,060 |
| Mar 9, 2026 | 6.87 | 7.09 | 6.50 | 6.98 | 6.98 | 0.29% | 265,390 |