2m 2m 2m 2m 2m 2m 2m
Lifecore Biomed (LFCR)
NASDAQ
$5.68+$0.22 (+4.13%)
Price as of Jun 03, 2026 4:10 PM EDT- $188.3MMarket Cap
- -20.67%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
Lifecore Biomed (LFCR)
$5.68+$0.22 (+4.13%)
- 1 Month+6.24%Low Price$4.38High Price$5.45
- 3 Months-22.36%Low Price$3.66High Price$7.02
- 1 Year-20.78%Low Price$3.66High Price$8.82
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/19/2026 | 7.35 | 7.40 | 7.06 | 7.20 | -0.83% | 73,939 |
02/18/2026 | 7.13 | 7.36 | 7.13 | 7.26 | +1.40% | 97,216 |
02/17/2026 | 7.09 | 7.29 | 7.00 | 7.16 | +1.13% | 92,935 |
02/13/2026 | 7.01 | 7.31 | 6.95 | 7.08 | +1.14% | 110,479 |
02/12/2026 | 7.29 | 7.41 | 6.85 | 7.00 | -3.18% | 217,371 |
02/11/2026 | 7.43 | 7.43 | 7.16 | 7.23 | -2.03% | 104,634 |
02/10/2026 | 7.49 | 7.61 | 7.36 | 7.38 | -1.07% | 121,624 |
02/09/2026 | 7.53 | 8.18 | 7.17 | 7.46 | -1.45% | 212,183 |
02/06/2026 | 7.67 | 7.91 | 7.44 | 7.57 | +0.13% | 139,238 |
02/05/2026 | 7.90 | 7.97 | 7.53 | 7.56 | -4.30% | 385,085 |
02/04/2026 | 8.05 | 8.05 | 7.71 | 7.90 | -0.88% | 152,381 |
02/03/2026 | 8.49 | 8.65 | 7.85 | 7.97 | -6.46% | 137,758 |
02/02/2026 | 8.70 | 8.79 | 8.45 | 8.52 | -1.96% | 137,035 |
01/30/2026 | 8.43 | 8.80 | 8.42 | 8.69 | +2.12% | 115,282 |
01/29/2026 | 8.55 | 8.73 | 8.46 | 8.51 | -0.58% | 78,741 |
01/28/2026 | 8.67 | 8.74 | 8.51 | 8.56 | -1.27% | 144,966 |
01/27/2026 | 8.83 | 8.98 | 8.64 | 8.67 | -1.70% | 137,787 |
01/26/2026 | 8.56 | 8.85 | 8.40 | 8.82 | +2.80% | 106,515 |
01/23/2026 | 8.53 | 8.64 | 8.45 | 8.58 | -0.12% | 123,157 |
01/22/2026 | 8.44 | 8.75 | 8.40 | 8.59 | +1.90% | 108,344 |
01/21/2026 | 8.26 | 8.48 | 8.26 | 8.43 | +2.18% | 99,400 |
01/20/2026 | 8.03 | 8.27 | 7.95 | 8.25 | +0.36% | 128,444 |
01/16/2026 | 8.08 | 8.40 | 8.08 | 8.22 | +1.48% | 150,924 |
01/15/2026 | 7.86 | 8.15 | 7.75 | 8.10 | +2.79% | 140,218 |
01/14/2026 | 7.47 | 8.09 | 7.47 | 7.88 | +5.63% | 129,931 |
01/13/2026 | 7.59 | 7.63 | 7.40 | 7.46 | -1.71% | 118,927 |
01/12/2026 | 7.52 | 7.62 | 7.32 | 7.59 | +0.40% | 153,776 |