Lifecore Biomedical Inc. (LFCR)
NASDAQ: LFCR
· Real-Time Price · USD
7.29
-0.24 (-3.19%)
At close: Sep 08, 2025, 3:59 PM
7.43
1.92%
After-hours: Sep 08, 2025, 04:19 PM EDT
LFCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.93 | 7.99 | 7.47 | 7.53 | 7.53 | -5.16% | 138,549 |
| Sep 4, 2025 | 7.62 | 8.69 | 7.47 | 7.94 | 7.94 | 2.98% | 325,845 |
| Sep 3, 2025 | 7.41 | 7.84 | 7.37 | 7.71 | 7.71 | 3.35% | 111,300 |
| Sep 2, 2025 | 7.47 | 7.60 | 7.43 | 7.46 | 7.46 | -1.97% | 107,749 |
| Aug 29, 2025 | 7.67 | 7.78 | 7.46 | 7.61 | 7.61 | -0.13% | 68,020 |
| Aug 28, 2025 | 7.60 | 7.66 | 7.35 | 7.62 | 7.62 | 1.20% | 75,742 |
| Aug 27, 2025 | 7.46 | 7.62 | 7.33 | 7.53 | 7.53 | 0.40% | 81,834 |
| Aug 26, 2025 | 7.67 | 7.67 | 7.44 | 7.50 | 7.50 | -1.19% | 69,100 |
| Aug 25, 2025 | 7.61 | 7.73 | 7.55 | 7.59 | 7.59 | -0.13% | 107,000 |
| Aug 22, 2025 | 7.29 | 7.63 | 7.29 | 7.60 | 7.60 | 5.26% | 119,700 |
| Aug 21, 2025 | 7.18 | 7.32 | 7.16 | 7.22 | 7.22 | -0.28% | 55,639 |
| Aug 20, 2025 | 7.28 | 7.41 | 7.13 | 7.24 | 7.24 | -0.14% | 67,705 |
| Aug 19, 2025 | 7.40 | 7.42 | 7.12 | 7.25 | 7.25 | -2.03% | 112,904 |
| Aug 18, 2025 | 7.32 | 7.52 | 7.30 | 7.40 | 7.40 | 0.41% | 60,804 |
| Aug 15, 2025 | 7.47 | 7.47 | 7.19 | 7.37 | 7.37 | -0.67% | 70,900 |
| Aug 14, 2025 | 7.73 | 7.87 | 7.39 | 7.42 | 7.42 | -4.13% | 120,500 |
| 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 |