Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
6.98
+0.01 (0.14%)
At close: May 12, 2025, 4:00 PM
6.85
-0.13 (-1.85%)
After-hours: May 12, 2025, 4:00 PM EDT
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.21 | 7.24 | 6.65 | 6.98 | 6.98 | 0.14% | 317,111 |
| May 9, 2025 | 6.93 | 7.00 | 6.79 | 6.97 | 6.97 | 1.16% | 135,543 |
| May 8, 2025 | 7.02 | 7.02 | 6.81 | 6.89 | 6.89 | -1.57% | 159,262 |
| May 7, 2025 | 7.07 | 7.11 | 6.84 | 7.00 | 7.00 | 0.72% | 191,312 |
| May 6, 2025 | 7.00 | 7.31 | 6.73 | 6.95 | 6.95 | -1.00% | 206,609 |
| May 5, 2025 | 7.42 | 7.43 | 6.98 | 7.02 | 7.02 | -3.70% | 301,094 |
| May 2, 2025 | 6.89 | 7.48 | 6.89 | 7.29 | 7.29 | 6.73% | 468,883 |
| May 1, 2025 | 6.89 | 7.00 | 6.62 | 6.83 | 6.83 | 1.04% | 326,272 |
| Apr 30, 2025 | 6.26 | 6.83 | 6.10 | 6.76 | 6.76 | 6.29% | 450,597 |
| Apr 29, 2025 | 6.41 | 6.47 | 6.29 | 6.36 | 6.36 | -1.47% | 88,139 |
| Apr 28, 2025 | 6.41 | 6.58 | 6.32 | 6.46 | 6.46 | 1.18% | 143,955 |
| Apr 25, 2025 | 6.10 | 6.40 | 6.10 | 6.38 | 6.38 | 3.40% | 155,733 |
| Apr 24, 2025 | 6.34 | 6.40 | 6.15 | 6.17 | 6.17 | -2.68% | 79,547 |
| Apr 23, 2025 | 6.38 | 6.50 | 6.21 | 6.34 | 6.34 | 2.59% | 152,978 |
| Apr 22, 2025 | 6.14 | 6.19 | 5.92 | 6.18 | 6.18 | 2.32% | 125,488 |
| Apr 21, 2025 | 6.33 | 6.40 | 5.96 | 6.04 | 6.04 | -5.70% | 166,137 |
| Apr 17, 2025 | 6.33 | 6.55 | 6.25 | 6.41 | 6.41 | 1.10% | 193,286 |
| Apr 16, 2025 | 6.20 | 6.36 | 6.04 | 6.34 | 6.34 | 1.36% | 238,304 |
| Apr 15, 2025 | 6.16 | 6.34 | 6.11 | 6.25 | 6.25 | 1.30% | 166,184 |
| Apr 14, 2025 | 5.92 | 6.28 | 5.85 | 6.17 | 6.17 | 6.01% | 244,863 |
| Apr 11, 2025 | 5.85 | 5.94 | 5.62 | 5.82 | 5.82 | 1.84% | 236,724 |
| Apr 10, 2025 | 6.03 | 6.11 | 5.43 | 5.72 | 5.72 | -8.27% | 467,643 |
| Apr 9, 2025 | 5.20 | 6.54 | 5.20 | 6.23 | 6.23 | 19.58% | 963,185 |
| Apr 8, 2025 | 5.31 | 5.78 | 5.08 | 5.21 | 5.21 | 2.16% | 417,816 |
| Apr 7, 2025 | 5.08 | 5.34 | 4.76 | 5.10 | 5.10 | -3.59% | 665,237 |
| Apr 4, 2025 | 6.30 | 6.41 | 4.91 | 5.29 | 5.29 | -22.32% | 920,994 |
| Apr 3, 2025 | 6.82 | 7.05 | 6.74 | 6.81 | 6.81 | -5.42% | 293,847 |
| Apr 2, 2025 | 6.97 | 7.34 | 6.96 | 7.20 | 7.20 | 2.42% | 276,749 |
| Apr 1, 2025 | 6.96 | 7.25 | 6.85 | 7.03 | 7.03 | -0.14% | 256,784 |
| Mar 31, 2025 | 6.78 | 7.19 | 6.62 | 7.04 | 7.04 | 2.77% | 771,277 |
| Mar 28, 2025 | 6.83 | 6.91 | 6.67 | 6.85 | 6.85 | 0.29% | 239,133 |
| Mar 27, 2025 | 6.64 | 6.95 | 6.51 | 6.83 | 6.83 | 3.48% | 189,913 |
| Mar 26, 2025 | 6.55 | 6.64 | 6.50 | 6.60 | 6.60 | 1.38% | 202,464 |
| Mar 25, 2025 | 6.61 | 6.63 | 6.20 | 6.51 | 6.51 | -1.36% | 238,651 |
| Mar 24, 2025 | 6.63 | 6.67 | 6.49 | 6.60 | 6.60 | 0.76% | 112,745 |
| Mar 21, 2025 | 6.50 | 6.72 | 6.43 | 6.55 | 6.55 | -0.46% | 559,896 |
| Mar 20, 2025 | 6.60 | 6.84 | 6.58 | 6.58 | 6.58 | -1.05% | 166,744 |
| Mar 19, 2025 | 6.59 | 6.68 | 6.52 | 6.65 | 6.65 | 1.22% | 208,723 |
| Mar 18, 2025 | 6.49 | 6.62 | 6.38 | 6.57 | 6.57 | 0.31% | 70,789 |
| Mar 17, 2025 | 6.51 | 6.93 | 6.37 | 6.55 | 6.55 | 1.24% | 122,703 |
| Mar 14, 2025 | 6.38 | 6.53 | 6.24 | 6.47 | 6.47 | 1.73% | 120,134 |
| Mar 13, 2025 | 6.46 | 6.58 | 6.35 | 6.36 | 6.36 | -1.09% | 173,384 |
| Mar 12, 2025 | 6.45 | 6.58 | 6.35 | 6.43 | 6.43 | 0.47% | 173,323 |
| Mar 11, 2025 | 6.17 | 6.45 | 6.01 | 6.40 | 6.40 | 3.73% | 293,749 |
| Mar 10, 2025 | 6.17 | 6.31 | 6.00 | 6.17 | 6.17 | -0.16% | 201,719 |
| Mar 7, 2025 | 6.18 | 6.22 | 6.04 | 6.18 | 6.18 | 0.49% | 167,529 |
| Mar 6, 2025 | 5.90 | 6.20 | 5.90 | 6.15 | 6.15 | 3.71% | 109,381 |
| Mar 5, 2025 | 5.76 | 6.01 | 5.71 | 5.93 | 5.93 | 1.89% | 86,330 |
| Mar 4, 2025 | 5.65 | 5.91 | 5.59 | 5.82 | 5.82 | 1.75% | 90,861 |
| Mar 3, 2025 | 5.89 | 5.96 | 5.64 | 5.72 | 5.72 | -2.05% | 166,022 |