Lifecore Biomedical Inc. (LFCR)
6.41
0.05 (0.79%)
At close: Jan 14, 2025, 3:59 PM
LFCR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.42 | 6.48 | 6.14 | 6.43 | 0.07 | 1.10% | 330,781 |
| Jan 13, 2025 | 6.20 | 6.42 | 6.15 | 6.36 | 0.07 | 1.11% | 188,548 |
| Jan 10, 2025 | 6.05 | 6.35 | 5.95 | 6.29 | 0.49 | 8.45% | 325,253 |
| Jan 8, 2025 | 5.88 | 5.97 | 5.65 | 5.80 | -0.11 | -1.86% | 379,000 |
| Jan 7, 2025 | 6.77 | 6.77 | 5.79 | 5.91 | -0.96 | -13.97% | 903,300 |
| Jan 6, 2025 | 7.59 | 7.59 | 6.70 | 6.87 | -0.75 | -9.84% | 533,287 |
| Jan 3, 2025 | 7.09 | 7.69 | 6.77 | 7.62 | 0.96 | 14.41% | 612,452 |
| Jan 2, 2025 | 7.45 | 7.51 | 5.68 | 6.66 | -0.77 | -10.36% | 860,574 |
| Dec 31, 2024 | 7.49 | 7.59 | 7.28 | 7.43 | 0.01 | 0.13% | 786,400 |
| Dec 30, 2024 | 7.29 | 7.48 | 6.99 | 7.42 | 0.14 | 1.92% | 286,900 |
| Dec 27, 2024 | 7.41 | 7.57 | 7.11 | 7.28 | -0.21 | -2.80% | 191,312 |
| Dec 26, 2024 | 7.67 | 7.78 | 7.48 | 7.49 | -0.11 | -1.45% | 230,000 |
| Dec 24, 2024 | 7.13 | 7.63 | 6.90 | 7.60 | 0.57 | 8.11% | 247,445 |
| Dec 23, 2024 | 7.30 | 7.42 | 6.93 | 7.03 | -0.21 | -2.90% | 162,341 |
| Dec 20, 2024 | 7.05 | 7.36 | 7.03 | 7.24 | 0.17 | 2.40% | 761,700 |
| Dec 19, 2024 | 7.01 | 7.19 | 6.87 | 7.07 | 0.13 | 1.87% | 206,300 |
| Dec 18, 2024 | 7.55 | 7.56 | 6.85 | 6.94 | -0.53 | -7.10% | 201,331 |
| Dec 17, 2024 | 7.74 | 7.74 | 7.26 | 7.47 | -0.29 | -3.74% | 176,900 |
| Dec 16, 2024 | 7.65 | 7.88 | 7.60 | 7.76 | 0.15 | 1.97% | 146,800 |
| Dec 13, 2024 | 7.55 | 7.63 | 7.19 | 7.61 | 0.03 | 0.40% | 141,800 |
| Dec 12, 2024 | 7.67 | 7.73 | 7.35 | 7.58 | -0.18 | -2.32% | 181,509 |
| Dec 11, 2024 | 7.37 | 7.81 | 7.25 | 7.76 | 0.48 | 6.59% | 248,163 |
| Dec 10, 2024 | 7.17 | 7.37 | 6.99 | 7.28 | 0.11 | 1.53% | 136,023 |
| Dec 9, 2024 | 7.32 | 7.74 | 7.13 | 7.17 | 0.02 | 0.28% | 251,209 |
| Dec 6, 2024 | 7.27 | 7.49 | 6.95 | 7.15 | -0.04 | -0.56% | 152,600 |
| Dec 5, 2024 | 7.61 | 7.65 | 7.17 | 7.19 | -0.42 | -5.52% | 111,215 |
| Dec 4, 2024 | 7.52 | 7.71 | 7.38 | 7.61 | 0.14 | 1.87% | 270,226 |
| Dec 3, 2024 | 7.64 | 7.64 | 7.35 | 7.47 | -0.16 | -2.10% | 91,300 |
| Dec 2, 2024 | 7.54 | 7.68 | 7.44 | 7.63 | 0.22 | 2.97% | 107,610 |
| Nov 29, 2024 | 7.53 | 7.54 | 7.41 | 7.41 | -0.09 | -1.20% | 56,601 |
| Nov 27, 2024 | 7.50 | 7.74 | 7.46 | 7.50 | 0.06 | 0.81% | 194,220 |
| Nov 26, 2024 | 7.42 | 7.50 | 7.08 | 7.44 | -0.02 | -0.27% | 313,000 |
| Nov 25, 2024 | 7.39 | 7.59 | 7.26 | 7.46 | 0.15 | 2.05% | 233,600 |
| Nov 22, 2024 | 7.14 | 7.46 | 7.06 | 7.31 | 0.33 | 4.73% | 207,500 |
| Nov 21, 2024 | 7.47 | 7.99 | 6.83 | 6.98 | -0.50 | -6.68% | 375,200 |
| Nov 20, 2024 | 7.12 | 7.49 | 7.09 | 7.48 | 0.39 | 5.50% | 347,605 |
| Nov 19, 2024 | 6.35 | 7.16 | 6.27 | 7.09 | 0.66 | 10.26% | 239,400 |
| Nov 18, 2024 | 6.43 | 6.49 | 6.29 | 6.43 | 0.03 | 0.47% | 139,100 |
| Nov 15, 2024 | 6.69 | 6.69 | 6.34 | 6.40 | -0.28 | -4.19% | 165,433 |
| Nov 14, 2024 | 7.11 | 7.13 | 6.55 | 6.68 | -0.41 | -5.78% | 172,247 |
| Nov 13, 2024 | 7.08 | 7.23 | 6.97 | 7.09 | 0.07 | 1.00% | 208,621 |
| Nov 12, 2024 | 6.48 | 7.07 | 6.48 | 7.02 | 0.48 | 7.34% | 235,649 |
| Nov 11, 2024 | 6.78 | 6.86 | 6.44 | 6.54 | -0.20 | -2.97% | 459,600 |
| Nov 8, 2024 | 6.44 | 6.86 | 6.38 | 6.74 | 0.35 | 5.48% | 227,320 |
| Nov 7, 2024 | 6.44 | 6.75 | 6.36 | 6.39 | -0.02 | -0.31% | 465,302 |
| Nov 6, 2024 | 6.28 | 6.48 | 6.24 | 6.41 | 0.27 | 4.40% | 159,300 |
| Nov 5, 2024 | 5.96 | 6.16 | 5.94 | 6.14 | 0.15 | 2.50% | 85,151 |
| Nov 4, 2024 | 5.85 | 6.08 | 5.80 | 5.99 | 0.11 | 1.87% | 97,813 |
| Nov 1, 2024 | 5.76 | 5.88 | 5.68 | 5.88 | 0.20 | 3.52% | 80,009 |
| Oct 31, 2024 | 5.93 | 5.93 | 5.56 | 5.68 | -0.25 | -4.22% | 128,700 |