2m 2m 2m 2m 2m 2m 2m
Lifecore Biomed (LFCR)
NASDAQ
$6.37$0.00 (0.00%)
Price as of Oct 22, 2026 4:34 PM EDT- $241.5MMarket Cap
- -5.49%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
Lifecore Biomed (LFCR)
$6.37$0.00 (0.00%)
- 1 Month+42.19%Low Price$4.20High Price$6.59
- 3 Months+37.28%Low Price$4.09High Price$6.59
- 1 Year-5.49%Low Price$3.66High Price$8.82
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 6.37 | 6.39 | 6.36 | 6.37 | 0.00% | 178,733 |
10/21/2026 | 6.40 | 6.40 | 6.36 | 6.37 | 0.00% | 270,359 |
10/20/2026 | 6.38 | 6.40 | 6.37 | 6.37 | -0.31% | 588,295 |
10/19/2026 | 6.38 | 6.42 | 6.38 | 6.39 | +0.16% | 229,876 |
10/16/2026 | 6.42 | 6.44 | 6.38 | 6.38 | -0.93% | 1,426,596 |
10/15/2026 | 6.44 | 6.48 | 6.42 | 6.44 | +0.31% | 233,437 |
10/14/2026 | 6.40 | 6.44 | 6.40 | 6.42 | 0.00% | 267,966 |
10/13/2026 | 6.46 | 6.46 | 6.40 | 6.42 | -0.31% | 590,767 |
10/12/2026 | 6.45 | 6.46 | 6.43 | 6.44 | -0.16% | 312,002 |
10/09/2026 | 6.43 | 6.46 | 6.42 | 6.45 | +0.31% | 387,101 |
10/08/2026 | 6.43 | 6.46 | 6.42 | 6.43 | -0.16% | 491,959 |
10/07/2026 | 6.45 | 6.48 | 6.43 | 6.44 | -0.16% | 1,720,267 |
10/06/2026 | 6.51 | 6.54 | 6.44 | 6.45 | -1.07% | 1,232,120 |
10/05/2026 | 6.54 | 6.57 | 6.51 | 6.52 | -0.31% | 840,588 |
10/02/2026 | 6.55 | 6.55 | 6.53 | 6.54 | +0.15% | 504,722 |
10/01/2026 | 6.57 | 6.58 | 6.53 | 6.53 | -0.76% | 707,100 |
09/30/2026 | 6.55 | 6.61 | 6.54 | 6.58 | -0.15% | 970,229 |
09/29/2026 | 6.53 | 6.61 | 6.51 | 6.59 | +1.07% | 685,914 |
09/28/2026 | 6.52 | 6.65 | 6.40 | 6.52 | +55.24% | 4,010,506 |
09/25/2026 | 4.27 | 4.39 | 4.12 | 4.20 | -2.10% | 70,504 |
09/24/2026 | 4.41 | 4.41 | 4.21 | 4.29 | -2.50% | 97,237 |
09/23/2026 | 4.45 | 4.49 | 4.39 | 4.40 | -2.11% | 205,230 |
09/22/2026 | 4.52 | 4.52 | 4.37 | 4.50 | +0.33% | 90,363 |
09/21/2026 | 4.48 | 4.51 | 4.22 | 4.48 | +0.45% | 170,705 |
09/18/2026 | 4.44 | 4.55 | 4.33 | 4.46 | 0.00% | 280,840 |
09/17/2026 | 4.22 | 4.48 | 4.16 | 4.46 | +7.21% | 144,714 |
09/16/2026 | 4.11 | 4.33 | 4.10 | 4.16 | +0.48% | 94,911 |
09/15/2026 | 4.21 | 4.23 | 4.13 | 4.14 | -2.59% | 76,093 |
09/14/2026 | 4.12 | 4.28 | 4.02 | 4.25 | +3.16% | 110,695 |
09/11/2026 | 4.14 | 4.19 | 4.06 | 4.12 | +0.73% | 159,515 |
09/10/2026 | 4.00 | 4.27 | 4.00 | 4.09 | 0.00% | 199,026 |
09/09/2026 | 4.29 | 4.31 | 4.03 | 4.09 | -5.10% | 264,985 |
09/08/2026 | 4.36 | 4.40 | 4.28 | 4.31 | -2.05% | 185,714 |
09/04/2026 | 4.35 | 4.60 | 4.29 | 4.40 | +1.15% | 277,396 |
09/03/2026 | 4.69 | 4.69 | 4.34 | 4.35 | -8.23% | 121,285 |
09/02/2026 | 4.42 | 4.80 | 4.42 | 4.74 | +7.97% | 235,903 |
09/01/2026 | 4.45 | 4.49 | 4.35 | 4.39 | -1.57% | 81,274 |
08/31/2026 | 4.50 | 4.61 | 4.45 | 4.46 | -1.76% | 88,006 |
08/28/2026 | 4.54 | 4.65 | 4.47 | 4.54 | 0.00% | 132,043 |
08/27/2026 | 4.64 | 4.70 | 4.53 | 4.54 | -2.37% | 122,340 |
08/26/2026 | 4.64 | 4.76 | 4.55 | 4.65 | +0.22% | 86,379 |
08/25/2026 | 4.55 | 4.83 | 4.55 | 4.64 | +1.98% | 113,413 |
08/24/2026 | 4.55 | 4.59 | 4.37 | 4.55 | +0.22% | 101,453 |
08/21/2026 | 4.58 | 4.70 | 4.50 | 4.54 | +0.44% | 90,553 |
08/20/2026 | 4.42 | 4.57 | 4.32 | 4.52 | +1.35% | 121,509 |
08/19/2026 | 4.43 | 4.73 | 4.40 | 4.46 | +1.83% | 111,978 |
08/18/2026 | 4.54 | 4.65 | 4.35 | 4.38 | -3.52% | 62,397 |
08/17/2026 | 4.65 | 4.65 | 4.45 | 4.54 | -3.81% | 134,277 |
08/14/2026 | 4.67 | 4.75 | 4.47 | 4.72 | -0.21% | 142,228 |
08/13/2026 | 4.78 | 4.85 | 4.69 | 4.73 | -0.84% | 93,490 |
08/12/2026 | 4.83 | 4.97 | 4.72 | 4.77 | -1.24% | 89,957 |
08/11/2026 | 4.72 | 4.96 | 4.67 | 4.83 | +3.65% | 162,561 |
08/10/2026 | 4.98 | 5.00 | 4.66 | 4.66 | -6.99% | 100,144 |
08/07/2026 | 4.84 | 5.02 | 4.77 | 5.01 | +3.51% | 159,884 |
08/06/2026 | 4.49 | 4.92 | 4.46 | 4.84 | +9.01% | 246,714 |
08/05/2026 | 4.39 | 4.58 | 4.19 | 4.44 | +2.07% | 145,834 |
08/05/2026 |
-$0.19 Earnings | |||||
08/04/2026 | 4.35 | 4.43 | 4.30 | 4.35 | -0.91% | 127,847 |
08/03/2026 | 4.50 | 4.58 | 4.36 | 4.39 | -0.68% | 131,470 |
07/31/2026 | 4.32 | 4.45 | 4.27 | 4.42 | +1.38% | 78,460 |
07/30/2026 | 4.33 | 4.40 | 4.24 | 4.36 | +0.93% | 235,120 |
07/29/2026 | 4.33 | 4.43 | 4.23 | 4.32 | -1.59% | 211,472 |
07/28/2026 | 4.40 | 4.62 | 4.37 | 4.39 | +1.15% | 139,003 |
07/27/2026 | 4.37 | 4.45 | 4.26 | 4.34 | +0.23% | 111,655 |
07/24/2026 | 4.45 | 4.58 | 4.31 | 4.33 | -2.26% | 106,833 |
07/23/2026 | 4.51 | 4.56 | 4.38 | 4.43 | -3.28% | 122,159 |
07/22/2026 | 4.65 | 4.68 | 4.51 | 4.58 | -1.29% | 131,056 |
07/21/2026 | 4.67 | 4.77 | 4.62 | 4.64 | -1.07% | 115,425 |
07/20/2026 | 4.69 | 4.96 | 4.60 | 4.69 | +0.21% | 118,058 |
07/17/2026 | 4.88 | 5.02 | 4.67 | 4.68 | -5.45% | 125,410 |
07/16/2026 | 4.97 | 5.29 | 4.92 | 4.95 | +1.85% | 240,481 |
07/15/2026 | 4.61 | 4.88 | 4.61 | 4.86 | +5.42% | 128,821 |
07/14/2026 | 4.69 | 4.76 | 4.51 | 4.61 | -0.43% | 103,148 |
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 |