Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
5.17
-0.22 (-4.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.39 | 5.54 | 5.13 | 5.17 | 5.17 | -4.08% | 857,522 |
| Jun 25, 2026 | 5.81 | 5.85 | 5.38 | 5.39 | 5.39 | -7.07% | 531,387 |
| Jun 24, 2026 | 5.67 | 5.96 | 5.67 | 5.80 | 5.80 | 2.47% | 145,667 |
| 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% | 131,239 |
| 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% | 159,562 |
| 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 |
| May 28, 2026 | 4.84 | 5.01 | 4.80 | 4.97 | 4.97 | 3.11% | 275,528 |
| May 27, 2026 | 4.81 | 4.99 | 4.80 | 4.82 | 4.82 | 0.42% | 138,034 |
| May 26, 2026 | 4.94 | 4.94 | 4.77 | 4.80 | 4.80 | -2.64% | 117,957 |
| May 22, 2026 | 4.98 | 5.15 | 4.91 | 4.93 | 4.93 | -1.00% | 154,273 |
| May 21, 2026 | 4.53 | 5.01 | 4.45 | 4.98 | 4.98 | 8.97% | 196,345 |
| May 20, 2026 | 4.41 | 4.68 | 4.39 | 4.57 | 4.57 | 4.34% | 310,129 |
| May 19, 2026 | 4.32 | 4.52 | 4.22 | 4.38 | 4.38 | - | 161,073 |
| 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 |