LFCR | Lifecore Biomed | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Lifecore Biomed (LFCR)

NASDAQ

$6.41+$0.005 (+0.08%)

Price as of Nov 11, 2026 7:55 PM EST

$242.6M
Market Cap
-22.14%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-0.78%

Low Price$6.33

High Price$6.52
3 Months
+32.51%

Low Price$4.09

High Price$6.59
1 Year
-22.14%

Low Price$3.66

High Price$8.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	6.37	6.40	6.37	6.40	+0.47%	149,718
11/10/2026	6.37	6.39	6.37	6.37	0.00%	369,582
11/09/2026	6.38	6.39	6.36	6.37	+0.63%	142,907
11/07/2026	6.33	6.33	6.33	6.33	-0.47%	100
11/06/2026	6.38	6.39	6.36	6.36	-0.62%	780,494
11/05/2026	6.45	6.45	6.38	6.40	-0.62%	701,614
11/04/2026	6.44	6.45	6.41	6.44	+0.31%	270,813
11/04/2026	-$1.08 Earnings
11/03/2026	6.41	6.44	6.41	6.42	+0.47%	298,527
11/02/2026	6.40	6.42	6.38	6.39	-0.16%	800,530
10/30/2026	6.48	6.50	6.32	6.40	-1.84%	1,023,941
10/29/2026	6.52	6.52	6.47	6.52	+0.15%	240,907
10/28/2026	6.44	6.51	6.43	6.51	+1.09%	365,164
10/27/2026	6.36	6.44	6.36	6.44	0.00%	441,609
10/26/2026	6.41	6.44	6.40	6.44	+0.63%	436,365
10/23/2026	6.36	6.40	6.36	6.40	+0.47%	224,037
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