Lifecore Biomedical Inc. (LFCR)
NASDAQ: LFCR
· Real-Time Price · USD
7.40
-0.34 (-4.39%)
At close: Aug 14, 2025, 3:59 PM
7.42
0.22%
After-hours: Aug 14, 2025, 04:20 PM EDT
LFCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.73 | 7.87 | 7.39 | 7.42 | 7.42 | -4.13% | 120,479 |
| Aug 13, 2025 | 7.77 | 7.77 | 7.55 | 7.74 | 7.74 | 1.44% | 179,239 |
| Aug 12, 2025 | 7.33 | 7.68 | 7.13 | 7.63 | 7.63 | 5.68% | 113,647 |
| Aug 11, 2025 | 7.27 | 7.27 | 7.03 | 7.22 | 7.22 | -0.28% | 107,234 |
| Aug 8, 2025 | 7.50 | 7.78 | 7.20 | 7.24 | 7.24 | -6.70% | 171,800 |
| Aug 7, 2025 | 7.79 | 7.86 | 7.49 | 7.76 | 7.76 | 0.39% | 143,000 |
| Aug 6, 2025 | 7.28 | 7.86 | 7.13 | 7.73 | 7.73 | 6.62% | 245,812 |
| Aug 5, 2025 | 7.46 | 7.46 | 7.16 | 7.25 | 7.25 | -2.16% | 79,032 |
| Aug 4, 2025 | 7.01 | 7.45 | 6.93 | 7.41 | 7.41 | 6.01% | 116,300 |
| Aug 1, 2025 | 6.95 | 7.03 | 6.79 | 6.99 | 6.99 | -0.14% | 154,848 |
| Jul 31, 2025 | 7.09 | 7.30 | 6.99 | 7.00 | 7.00 | -1.55% | 132,800 |
| Jul 30, 2025 | 7.23 | 7.51 | 7.07 | 7.11 | 7.11 | -1.52% | 71,741 |
| Jul 29, 2025 | 7.39 | 7.48 | 7.19 | 7.22 | 7.22 | -1.50% | 92,000 |
| Jul 28, 2025 | 7.43 | 7.61 | 7.15 | 7.33 | 7.33 | -1.35% | 118,635 |
| Jul 25, 2025 | 7.39 | 7.54 | 7.32 | 7.43 | 7.43 | 1.09% | 111,727 |
| Jul 24, 2025 | 7.47 | 7.56 | 7.34 | 7.35 | 7.35 | -2.39% | 60,500 |
| Jul 23, 2025 | 7.45 | 7.64 | 7.41 | 7.53 | 7.53 | 1.21% | 93,212 |
| Jul 22, 2025 | 7.46 | 7.67 | 7.39 | 7.44 | 7.44 | -0.27% | 134,100 |
| Jul 21, 2025 | 7.50 | 7.62 | 7.43 | 7.46 | 7.46 | -0.40% | 137,400 |
| Jul 18, 2025 | 7.76 | 7.78 | 7.48 | 7.49 | 7.49 | -2.47% | 118,100 |