Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
4.495
+0.015 (0.33%)
At close: Sep 22, 2026, 4:00 PM EDT
4.500
+0.005 (0.11%)
After-hours: Sep 22, 2026, 7:30 PM EDT
Lifecore Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.52 | 4.52 | 4.37 | 4.50 | 4.50 | 0.33% | 90,345 |
| Sep 21, 2026 | 4.48 | 4.51 | 4.22 | 4.48 | 4.48 | 0.45% | 170,703 |
| Sep 18, 2026 | 4.44 | 4.55 | 4.33 | 4.46 | 4.46 | - | 280,839 |
| Sep 17, 2026 | 4.22 | 4.48 | 4.16 | 4.46 | 4.46 | 7.21% | 144,713 |
| Sep 16, 2026 | 4.11 | 4.33 | 4.10 | 4.16 | 4.16 | 0.48% | 94,910 |
| Sep 15, 2026 | 4.21 | 4.23 | 4.13 | 4.14 | 4.14 | -2.59% | 76,082 |
| 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 |
| Aug 4, 2026 | 4.35 | 4.43 | 4.30 | 4.35 | 4.35 | -0.91% | 127,847 |
| Aug 3, 2026 | 4.50 | 4.58 | 4.36 | 4.39 | 4.39 | -0.68% | 131,470 |
| Jul 31, 2026 | 4.32 | 4.45 | 4.27 | 4.42 | 4.42 | 1.38% | 78,460 |
| 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% | 139,014 |
| 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 |