2m 2m 2m 2m 2m 2m 2m
Lifecore Biomed (LFCR)
NASDAQ
$4.64+$0.006 (+0.13%)
Price as of Jul 14, 2026 11:33 AM EDT- $173.7MMarket Cap
- -43.33%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
Lifecore Biomed (LFCR)
$4.64+$0.006 (+0.13%)
- 1 Month-17.91%Low Price$4.57High Price$5.80
- 3 Months-6.28%Low Price$4.38High Price$5.80
- 1 Year-43.33%Low Price$3.66High Price$8.82
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 4.75 | 4.82 | 4.63 | 4.63 | -2.53% | 153,041 |
07/10/2026 | 4.76 | 5.04 | 4.62 | 4.75 | 0.00% | 145,603 |
07/09/2026 | 4.57 | 4.80 | 4.52 | 4.75 | +3.94% | 145,098 |
07/08/2026 | 4.85 | 4.97 | 4.56 | 4.57 | -5.97% | 109,022 |
07/07/2026 | 5.03 | 5.13 | 4.80 | 4.86 | -3.76% | 252,411 |
07/06/2026 | 5.05 | 5.22 | 5.03 | 5.05 | -0.79% | 158,781 |
07/02/2026 | 5.27 | 5.49 | 5.08 | 5.09 | -3.42% | 121,549 |
07/01/2026 | 5.26 | 5.50 | 5.22 | 5.27 | +0.38% | 382,377 |
06/30/2026 | 4.95 | 5.29 | 4.83 | 5.25 | +5.85% | 314,215 |
06/29/2026 | 5.17 | 5.19 | 4.93 | 4.96 | -4.06% | 423,921 |
06/26/2026 | 5.39 | 5.54 | 5.13 | 5.17 | -4.08% | 874,619 |
06/25/2026 | 5.81 | 5.85 | 5.38 | 5.39 | -7.07% | 531,797 |
06/24/2026 | 5.67 | 5.96 | 5.67 | 5.80 | +2.47% | 145,692 |
06/23/2026 | 5.51 | 5.73 | 5.51 | 5.66 | +2.35% | 104,369 |
06/22/2026 | 5.54 | 5.65 | 5.48 | 5.53 | -0.18% | 131,297 |
06/18/2026 | 5.58 | 5.65 | 5.48 | 5.54 | +0.36% | 229,682 |
06/17/2026 | 5.34 | 5.55 | 5.24 | 5.52 | +3.18% | 159,566 |
06/16/2026 | 5.60 | 5.67 | 5.25 | 5.35 | -2.55% | 155,397 |
06/15/2026 | 5.70 | 5.86 | 5.46 | 5.49 | -2.66% | 185,386 |
06/12/2026 | 5.65 | 5.79 | 5.63 | 5.64 | -0.18% | 123,761 |
06/11/2026 | 5.77 | 5.77 | 5.47 | 5.65 | -0.70% | 111,398 |
06/10/2026 | 5.69 | 5.83 | 5.53 | 5.69 | +0.53% | 151,001 |
06/09/2026 | 5.50 | 5.73 | 5.39 | 5.66 | +1.62% | 163,166 |
06/08/2026 | 5.64 | 5.73 | 5.52 | 5.57 | -1.07% | 152,874 |
06/05/2026 | 5.79 | 5.81 | 5.59 | 5.63 | -2.76% | 138,210 |
06/04/2026 | 5.72 | 5.92 | 5.70 | 5.79 | +2.12% | 201,506 |
06/03/2026 | 5.46 | 5.88 | 5.42 | 5.67 | +4.04% | 403,394 |
06/02/2026 | 4.87 | 5.46 | 4.78 | 5.45 | +12.37% | 353,873 |
06/01/2026 | 4.97 | 5.06 | 4.80 | 4.85 | -3.39% | 177,694 |
05/29/2026 | 4.96 | 5.04 | 4.88 | 5.02 | +1.01% | 149,884 |
05/28/2026 | 4.84 | 5.01 | 4.80 | 4.97 | +3.11% | 275,528 |
05/27/2026 | 4.81 | 4.99 | 4.80 | 4.82 | +0.42% | 138,034 |
05/26/2026 | 4.94 | 4.94 | 4.77 | 4.80 | -2.64% | 117,957 |
05/22/2026 | 4.98 | 5.15 | 4.91 | 4.93 | -1.00% | 154,273 |
05/21/2026 | 4.53 | 5.01 | 4.45 | 4.98 | +8.97% | 196,345 |
05/20/2026 | 4.41 | 4.68 | 4.39 | 4.57 | +4.34% | 310,129 |
05/19/2026 | 4.32 | 4.52 | 4.22 | 4.38 | 0.00% | 161,073 |
05/18/2026 | 4.40 | 4.74 | 4.30 | 4.38 | -0.45% | 173,682 |
05/15/2026 | 4.50 | 4.56 | 4.38 | 4.40 | -3.30% | 182,220 |
05/14/2026 | 4.50 | 4.68 | 4.48 | 4.55 | +1.11% | 271,047 |
05/13/2026 | 4.52 | 4.62 | 4.48 | 4.50 | -1.32% | 157,822 |
05/12/2026 | 4.42 | 4.62 | 4.37 | 4.56 | +1.33% | 163,733 |
05/11/2026 | 4.75 | 4.77 | 4.37 | 4.50 | -6.05% | 244,186 |
05/08/2026 | 4.73 | 4.85 | 4.67 | 4.79 | +0.42% | 205,220 |
05/07/2026 | 4.99 | 5.00 | 4.75 | 4.77 | -3.83% | 195,865 |
05/06/2026 | 4.95 | 5.16 | 4.56 | 4.96 | -3.88% | 221,757 |
05/06/2026 |
-$0.43 Earnings | |||||
05/05/2026 | 5.13 | 5.37 | 5.10 | 5.16 | +0.58% | 147,957 |
05/04/2026 | 5.23 | 5.34 | 5.12 | 5.13 | -2.47% | 163,723 |
05/01/2026 | 5.08 | 5.33 | 5.00 | 5.26 | +3.75% | 162,094 |
04/30/2026 | 4.94 | 5.17 | 4.94 | 5.07 | +2.63% | 258,313 |
04/29/2026 | 5.13 | 5.14 | 4.91 | 4.94 | -3.52% | 203,101 |
04/28/2026 | 5.08 | 5.17 | 5.03 | 5.12 | +0.79% | 158,083 |
04/27/2026 | 5.03 | 5.30 | 5.03 | 5.08 | +1.20% | 129,529 |
04/24/2026 | 4.94 | 5.03 | 4.75 | 5.02 | +2.03% | 326,218 |
04/23/2026 | 5.18 | 5.38 | 4.85 | 4.92 | -5.93% | 242,286 |
04/22/2026 | 5.26 | 5.50 | 5.16 | 5.23 | 0.00% | 163,143 |
04/21/2026 | 5.39 | 5.53 | 5.12 | 5.23 | -2.24% | 373,044 |
04/20/2026 | 5.38 | 5.44 | 5.27 | 5.35 | -0.56% | 164,500 |
04/17/2026 | 5.32 | 5.51 | 5.29 | 5.38 | +3.46% | 219,233 |
04/16/2026 | 5.38 | 5.41 | 5.16 | 5.20 | -3.35% | 260,302 |
04/15/2026 | 5.22 | 5.45 | 5.09 | 5.38 | +3.46% | 262,005 |
04/14/2026 | 4.96 | 5.30 | 4.95 | 5.20 | +5.26% | 271,726 |
04/13/2026 | 4.75 | 4.99 | 4.70 | 4.94 | +4.00% | 371,622 |
04/10/2026 | 4.76 | 4.83 | 4.61 | 4.75 | +0.64% | 493,459 |
04/09/2026 | 4.22 | 4.75 | 4.12 | 4.72 | +11.32% | 1,111,140 |
04/08/2026 | 4.22 | 4.35 | 4.20 | 4.24 | +3.16% | 239,951 |
04/07/2026 | 4.06 | 4.20 | 3.98 | 4.11 | +0.98% | 185,590 |
04/06/2026 | 3.84 | 4.15 | 3.79 | 4.07 | +5.99% | 420,640 |
04/02/2026 | 3.78 | 3.87 | 3.68 | 3.84 | 0.00% | 602,455 |
04/01/2026 | 3.76 | 3.90 | 3.72 | 3.84 | +3.23% | 337,233 |
03/31/2026 | 3.79 | 3.82 | 3.63 | 3.72 | -1.85% | 550,184 |
03/30/2026 | 3.66 | 3.87 | 3.65 | 3.79 | +3.55% | 555,331 |
03/27/2026 | 3.84 | 3.84 | 3.64 | 3.66 | -5.43% | 478,848 |
03/26/2026 | 4.19 | 4.30 | 3.86 | 3.87 | -7.64% | 397,976 |
03/25/2026 | 4.02 | 4.36 | 4.02 | 4.19 | +4.75% | 403,418 |
03/24/2026 | 4.00 | 4.09 | 3.91 | 4.00 | -1.23% | 447,905 |
03/23/2026 | 4.04 | 4.08 | 3.87 | 4.05 | +0.75% | 668,119 |
03/20/2026 | 3.98 | 4.05 | 3.90 | 4.02 | -0.99% | 793,176 |
03/19/2026 | 4.15 | 4.22 | 3.98 | 4.06 | -2.17% | 534,977 |
03/18/2026 | 4.25 | 4.50 | 4.11 | 4.15 | -4.82% | 636,822 |
03/17/2026 | 4.38 | 4.79 | 4.09 | 4.36 | -0.11% | 1,842,607 |
03/16/2026 | 6.35 | 6.45 | 4.20 | 4.37 | -33.26% | 1,831,681 |
03/16/2026 |
-$0.16 Earnings | |||||
03/13/2026 | 6.63 | 6.71 | 6.43 | 6.54 | -1.06% | 199,958 |
03/12/2026 | 6.72 | 6.90 | 6.57 | 6.61 | -2.94% | 200,597 |
03/11/2026 | 6.82 | 7.04 | 6.71 | 6.81 | -1.30% | 149,293 |
03/10/2026 | 6.87 | 7.17 | 6.83 | 6.90 | -1.15% | 103,060 |
03/09/2026 | 6.87 | 7.09 | 6.50 | 6.98 | +0.29% | 265,390 |
03/06/2026 | 6.92 | 7.05 | 6.65 | 6.96 | -0.85% | 117,037 |
03/05/2026 | 7.06 | 7.15 | 6.69 | 7.02 | -0.57% | 169,088 |
03/04/2026 | 7.07 | 7.21 | 6.97 | 7.06 | +1.00% | 103,169 |
03/03/2026 | 7.06 | 7.07 | 6.82 | 6.99 | -3.32% | 106,411 |
03/02/2026 | 7.15 | 7.30 | 7.05 | 7.23 | +0.42% | 100,049 |
02/27/2026 | 7.23 | 7.34 | 7.18 | 7.20 | -2.31% | 89,138 |
02/26/2026 | 7.32 | 7.39 | 7.18 | 7.37 | +0.55% | 48,050 |
02/25/2026 | 7.29 | 7.48 | 7.19 | 7.33 | +1.52% | 104,781 |
02/24/2026 | 7.28 | 7.41 | 7.18 | 7.22 | -0.96% | 98,814 |
02/23/2026 | 7.20 | 7.31 | 6.96 | 7.29 | +2.24% | 135,905 |
02/20/2026 | 7.18 | 7.22 | 7.05 | 7.13 | -0.97% | 69,441 |