Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
4.690
+0.010 (0.21%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Lifecore Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.69 | 4.96 | 4.60 | 4.69 | 4.69 | 0.21% | 118,057 |
| Jul 17, 2026 | 4.88 | 5.02 | 4.67 | 4.68 | 4.68 | -5.45% | 125,211 |
| 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 |
| Jul 13, 2026 | 4.75 | 4.82 | 4.63 | 4.63 | 4.63 | -2.53% | 152,579 |
| Jul 10, 2026 | 4.76 | 5.04 | 4.62 | 4.75 | 4.75 | - | 145,603 |
| Jul 9, 2026 | 4.57 | 4.80 | 4.52 | 4.75 | 4.75 | 3.94% | 145,097 |
| Jul 8, 2026 | 4.85 | 4.97 | 4.56 | 4.57 | 4.57 | -5.97% | 109,022 |
| Jul 7, 2026 | 5.03 | 5.13 | 4.80 | 4.86 | 4.86 | -3.76% | 252,411 |
| Jul 6, 2026 | 5.05 | 5.22 | 5.03 | 5.05 | 5.05 | -0.79% | 158,781 |
| Jul 2, 2026 | 5.27 | 5.49 | 5.08 | 5.09 | 5.09 | -3.42% | 121,549 |
| Jul 1, 2026 | 5.26 | 5.50 | 5.22 | 5.27 | 5.27 | 0.38% | 383,801 |
| Jun 30, 2026 | 4.95 | 5.29 | 4.83 | 5.25 | 5.25 | 5.85% | 314,215 |
| Jun 29, 2026 | 5.17 | 5.19 | 4.93 | 4.96 | 4.96 | -4.06% | 423,921 |
| Jun 26, 2026 | 5.39 | 5.54 | 5.13 | 5.17 | 5.17 | -4.08% | 874,619 |
| Jun 25, 2026 | 5.81 | 5.85 | 5.38 | 5.39 | 5.39 | -7.07% | 531,797 |
| Jun 24, 2026 | 5.67 | 5.96 | 5.67 | 5.80 | 5.80 | 2.47% | 145,692 |
| 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% | 131,297 |
| 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% | 159,566 |
| 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 |