NASDAQ : LFCR
Lifecore Biomedical, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 6.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 242.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lifecore Biomedical, Inc. (LFCR) closed at 6.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.48 | 6.5 | 6.32 | 6.4 | 1,023,939 | -1.84% |
| 2026-10-29 | 6.52 | 6.52 | 6.47 | 6.52 | 240,907 | +0.15% |
| 2026-10-28 | 6.44 | 6.51 | 6.43 | 6.51 | 365,164 | +1.09% |
| 2026-10-27 | 6.36 | 6.44 | 6.36 | 6.44 | 441,609 | +0.00% |
| 2026-10-26 | 6.41 | 6.44 | 6.4 | 6.44 | 436,365 | +0.63% |
| 2026-10-23 | 6.36 | 6.4 | 6.36 | 6.4 | 224,037 | +0.47% |
| 2026-10-22 | 6.37 | 6.39 | 6.36 | 6.37 | 178,733 | +0.00% |
| 2026-10-21 | 6.4 | 6.4 | 6.36 | 6.37 | 270,381 | +0.00% |
| 2026-10-20 | 6.38 | 6.4 | 6.37 | 6.37 | 588,295 | -0.31% |
| 2026-10-19 | 6.38 | 6.415 | 6.38 | 6.39 | 229,876 | +0.16% |
| 2026-10-16 | 6.42 | 6.44 | 6.38 | 6.38 | 1,426,596 | -0.93% |
| 2026-10-15 | 6.44 | 6.48 | 6.42 | 6.44 | 233,437 | +0.31% |
| 2026-10-14 | 6.4 | 6.44 | 6.4 | 6.42 | 267,966 | +0.00% |
| 2026-10-13 | 6.46 | 6.46 | 6.4 | 6.42 | 590,630 | -0.31% |
| 2026-10-12 | 6.45 | 6.46 | 6.43 | 6.44 | 312,002 | -0.16% |
| 2026-10-09 | 6.43 | 6.46 | 6.42 | 6.45 | 387,101 | +0.31% |
| 2026-10-08 | 6.43 | 6.455 | 6.42 | 6.43 | 492,059 | -0.16% |
| 2026-10-07 | 6.45 | 6.48 | 6.43 | 6.44 | 1,720,267 | -0.16% |
| 2026-10-06 | 6.51 | 6.54 | 6.44 | 6.45 | 1,232,120 | -1.07% |
| 2026-10-05 | 6.54 | 6.565 | 6.51 | 6.52 | 840,588 | -0.31% |
| 2026-10-02 | 6.55 | 6.55 | 6.53 | 6.54 | 504,722 | +0.15% |
| 2026-10-01 | 6.57 | 6.58 | 6.53 | 6.53 | 707,100 | -0.76% |
| 2026-09-30 | 6.55 | 6.61 | 6.54 | 6.58 | 970,229 | -0.15% |
| 2026-09-29 | 6.525 | 6.605 | 6.51 | 6.59 | 685,914 | +1.07% |
| 2026-09-28 | 6.52 | 6.645 | 6.4 | 6.52 | 4,010,506 | +55.24% |
| 2026-09-25 | 4.27 | 4.39 | 4.12 | 4.2 | 70,504 | -2.10% |
| 2026-09-24 | 4.41 | 4.41 | 4.21 | 4.29 | 97,237 | -2.50% |
| 2026-09-23 | 4.45 | 4.49 | 4.39 | 4.4 | 205,201 | -2.11% |
| 2026-09-22 | 4.52 | 4.52 | 4.371 | 4.495 | 90,363 | +0.33% |
| 2026-09-21 | 4.48 | 4.51 | 4.215 | 4.48 | 170,705 | +0.45% |
| 2026-09-18 | 4.44 | 4.55 | 4.33 | 4.46 | 280,840 | +0.00% |
| 2026-09-17 | 4.22 | 4.48 | 4.16 | 4.46 | 144,714 | +7.21% |
| 2026-09-16 | 4.11 | 4.33 | 4.1 | 4.16 | 94,911 | +0.48% |
| 2026-09-15 | 4.21 | 4.225 | 4.13 | 4.14 | 76,093 | -2.59% |
| 2026-09-14 | 4.12 | 4.28 | 4.02 | 4.25 | 110,695 | +3.16% |
| 2026-09-11 | 4.14 | 4.185 | 4.06 | 4.12 | 159,515 | +0.73% |
| 2026-09-10 | 4 | 4.27 | 4 | 4.09 | 199,026 | +0.00% |
| 2026-09-09 | 4.29 | 4.31 | 4.03 | 4.09 | 264,985 | -5.10% |
| 2026-09-08 | 4.36 | 4.4 | 4.28 | 4.31 | 185,716 | -2.05% |
| 2026-09-04 | 4.35 | 4.6 | 4.29 | 4.4 | 277,396 | +1.15% |
| 2026-09-03 | 4.69 | 4.69 | 4.34 | 4.35 | 121,285 | -8.23% |
| 2026-09-02 | 4.42 | 4.8 | 4.42 | 4.74 | 235,903 | +7.97% |
| 2026-09-01 | 4.45 | 4.49 | 4.35 | 4.39 | 81,274 | -1.57% |
| 2026-08-31 | 4.5 | 4.605 | 4.45 | 4.46 | 88,006 | -1.76% |
| 2026-08-28 | 4.54 | 4.65 | 4.47 | 4.54 | 132,043 | +0.00% |
| 2026-08-27 | 4.64 | 4.7 | 4.53 | 4.54 | 122,340 | -2.37% |
| 2026-08-26 | 4.64 | 4.755 | 4.55 | 4.65 | 86,379 | +0.22% |
| 2026-08-25 | 4.55 | 4.83 | 4.55 | 4.64 | 113,413 | +1.98% |
| 2026-08-24 | 4.55 | 4.59 | 4.37 | 4.55 | 101,453 | +0.22% |
| 2026-08-21 | 4.58 | 4.695 | 4.5 | 4.54 | 90,553 | +0.44% |
| 2026-08-20 | 4.42 | 4.565 | 4.315 | 4.52 | 121,509 | +1.35% |
| 2026-08-19 | 4.43 | 4.734 | 4.4 | 4.46 | 111,978 | +1.83% |
| 2026-08-18 | 4.54 | 4.645 | 4.354 | 4.38 | 62,397 | -3.52% |
| 2026-08-17 | 4.65 | 4.65 | 4.445 | 4.54 | 134,277 | -3.81% |
| 2026-08-14 | 4.67 | 4.75 | 4.474 | 4.72 | 142,228 | -0.21% |
| 2026-08-13 | 4.78 | 4.85 | 4.69 | 4.73 | 93,490 | -0.84% |
| 2026-08-12 | 4.83 | 4.97 | 4.715 | 4.77 | 89,958 | -1.24% |
| 2026-08-11 | 4.72 | 4.96 | 4.667 | 4.83 | 162,561 | +3.65% |
| 2026-08-10 | 4.98 | 5.002 | 4.66 | 4.66 | 100,233 | -6.99% |
| 2026-08-07 | 4.84 | 5.02 | 4.77 | 5.01 | 159,884 | +3.51% |
| 2026-08-06 | 4.49 | 4.923 | 4.455 | 4.84 | 246,714 | +9.01% |
| 2026-08-05 | 4.39 | 4.575 | 4.185 | 4.44 | 145,834 | +2.07% |
| 2026-08-04 | 4.35 | 4.43 | 4.3 | 4.35 | 127,847 | -0.91% |
| 2026-08-03 | 4.5 | 4.58 | 4.355 | 4.39 | 131,470 | -0.68% |
| 2026-07-31 | 4.32 | 4.45 | 4.27 | 4.42 | 78,460 | +1.38% |
| 2026-07-30 | 4.33 | 4.4 | 4.24 | 4.36 | 235,120 | +0.93% |
| 2026-07-29 | 4.325 | 4.43 | 4.23 | 4.32 | 211,472 | -1.59% |
| 2026-07-28 | 4.4 | 4.62 | 4.37 | 4.39 | 139,014 | +1.15% |
| 2026-07-27 | 4.37 | 4.45 | 4.26 | 4.34 | 111,655 | +0.23% |
| 2026-07-24 | 4.45 | 4.575 | 4.31 | 4.33 | 106,833 | -2.26% |
| 2026-07-23 | 4.51 | 4.56 | 4.375 | 4.43 | 122,159 | -3.28% |
| 2026-07-22 | 4.65 | 4.675 | 4.51 | 4.58 | 131,056 | -1.29% |
| 2026-07-21 | 4.67 | 4.77 | 4.62 | 4.64 | 115,425 | -1.07% |
| 2026-07-20 | 4.69 | 4.96 | 4.6 | 4.69 | 118,058 | +0.21% |
| 2026-07-17 | 4.88 | 5.02 | 4.67 | 4.68 | 125,410 | -5.45% |
| 2026-07-16 | 4.97 | 5.29 | 4.92 | 4.95 | 240,481 | +1.85% |
| 2026-07-15 | 4.61 | 4.883 | 4.61 | 4.86 | 128,821 | +5.42% |
| 2026-07-14 | 4.69 | 4.76 | 4.511 | 4.61 | 104,954 | -0.43% |
| 2026-07-13 | 4.75 | 4.82 | 4.63 | 4.63 | 153,041 | -2.53% |
| 2026-07-10 | 4.76 | 5.035 | 4.62 | 4.75 | 145,603 | +0.00% |
| 2026-07-09 | 4.57 | 4.8 | 4.52 | 4.75 | 145,098 | +3.94% |
| 2026-07-08 | 4.85 | 4.97 | 4.555 | 4.57 | 109,022 | -5.97% |
| 2026-07-07 | 5.03 | 5.13 | 4.8 | 4.86 | 252,411 | -3.76% |
| 2026-07-06 | 5.05 | 5.215 | 5.03 | 5.05 | 158,781 | -0.79% |
| 2026-07-02 | 5.27 | 5.49 | 5.08 | 5.09 | 121,549 | -3.42% |
| 2026-07-01 | 5.26 | 5.5 | 5.215 | 5.27 | 383,801 | +0.38% |
| 2026-06-30 | 4.95 | 5.285 | 4.825 | 5.25 | 314,215 | +5.85% |
| 2026-06-29 | 5.17 | 5.185 | 4.93 | 4.96 | 423,921 | -4.06% |
| 2026-06-26 | 5.39 | 5.54 | 5.13 | 5.17 | 874,619 | -4.08% |
| 2026-06-25 | 5.81 | 5.85 | 5.38 | 5.39 | 531,797 | -7.07% |
| 2026-06-24 | 5.67 | 5.96 | 5.665 | 5.8 | 145,692 | +2.47% |
| 2026-06-23 | 5.51 | 5.73 | 5.51 | 5.66 | 104,369 | +2.35% |
| 2026-06-22 | 5.54 | 5.65 | 5.482 | 5.53 | 131,297 | -0.18% |
| 2026-06-18 | 5.58 | 5.65 | 5.48 | 5.54 | 229,682 | +0.36% |
| 2026-06-17 | 5.34 | 5.55 | 5.24 | 5.52 | 159,566 | +3.18% |
| 2026-06-16 | 5.6 | 5.67 | 5.25 | 5.35 | 155,397 | -2.55% |
| 2026-06-15 | 5.7 | 5.86 | 5.46 | 5.49 | 185,386 | -2.66% |
| 2026-06-12 | 5.65 | 5.79 | 5.63 | 5.64 | 123,761 | -0.18% |
| 2026-06-11 | 5.77 | 5.77 | 5.47 | 5.65 | 111,398 | -0.70% |
| 2026-06-10 | 5.69 | 5.83 | 5.53 | 5.69 | 151,001 | +0.53% |
| 2026-06-09 | 5.5 | 5.73 | 5.387 | 5.66 | 163,166 | +1.62% |
| 2026-06-08 | 5.64 | 5.73 | 5.52 | 5.57 | 152,879 | -1.07% |
| 2026-06-05 | 5.79 | 5.81 | 5.59 | 5.63 | 138,210 | -2.76% |
| 2026-06-04 | 5.72 | 5.923 | 5.7 | 5.79 | 201,506 | +2.12% |
| 2026-06-03 | 5.46 | 5.88 | 5.42 | 5.67 | 404,271 | +4.04% |
| 2026-06-02 | 4.87 | 5.46 | 4.78 | 5.45 | 353,873 | +12.37% |
| 2026-06-01 | 4.97 | 5.06 | 4.8 | 4.85 | 177,694 | -3.39% |
| 2026-05-29 | 4.96 | 5.04 | 4.88 | 5.02 | 149,884 | +1.01% |
| 2026-05-28 | 4.84 | 5.01 | 4.8 | 4.97 | 275,528 | +3.11% |
| 2026-05-27 | 4.81 | 4.985 | 4.8 | 4.82 | 138,034 | +0.42% |
| 2026-05-26 | 4.94 | 4.94 | 4.77 | 4.8 | 117,957 | -2.64% |
| 2026-05-22 | 4.98 | 5.15 | 4.91 | 4.93 | 154,273 | -1.00% |
| 2026-05-21 | 4.53 | 5.01 | 4.45 | 4.98 | 196,345 | +8.97% |
| 2026-05-20 | 4.41 | 4.68 | 4.39 | 4.57 | 310,129 | +4.34% |
| 2026-05-19 | 4.32 | 4.52 | 4.22 | 4.38 | 161,073 | +0.00% |
| 2026-05-18 | 4.4 | 4.74 | 4.3 | 4.38 | 173,682 | -0.45% |
| 2026-05-15 | 4.5 | 4.555 | 4.38 | 4.4 | 182,220 | -3.30% |
| 2026-05-14 | 4.5 | 4.68 | 4.475 | 4.55 | 271,047 | +1.11% |
| 2026-05-13 | 4.52 | 4.62 | 4.48 | 4.5 | 157,822 | -1.32% |
| 2026-05-12 | 4.42 | 4.62 | 4.37 | 4.56 | 163,733 | +1.33% |