Lifecore Biomedical Inc. (LFCR)
NASDAQ: LFCR
· Real-Time Price · USD
6.98
-0.08 (-1.13%)
At close: Oct 03, 2025, 3:59 PM
6.86
-1.72%
After-hours: Oct 03, 2025, 07:25 PM EDT
LFCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.17 | 7.30 | 7.03 | 7.06 | 7.06 | -1.53% | 214,923 |
| Oct 1, 2025 | 7.29 | 7.55 | 7.07 | 7.17 | 7.17 | -2.58% | 222,304 |
| Sep 30, 2025 | 7.02 | 7.54 | 7.02 | 7.36 | 7.36 | 2.94% | 738,602 |
| Sep 29, 2025 | 7.07 | 7.22 | 6.89 | 7.15 | 7.15 | 2.00% | 215,442 |
| Sep 26, 2025 | 6.85 | 7.26 | 6.85 | 7.01 | 7.01 | 2.94% | 262,612 |
| Sep 25, 2025 | 7.01 | 7.07 | 6.67 | 6.81 | 6.81 | -3.54% | 249,206 |
| Sep 24, 2025 | 7.81 | 7.88 | 6.67 | 7.06 | 7.06 | -10.63% | 488,300 |
| Sep 23, 2025 | 7.86 | 8.10 | 7.75 | 7.90 | 7.90 | 0.25% | 152,800 |
| Sep 22, 2025 | 7.83 | 7.99 | 7.78 | 7.88 | 7.88 | 0.13% | 96,104 |
| Sep 19, 2025 | 7.96 | 8.10 | 7.78 | 7.87 | 7.87 | -0.76% | 221,400 |
| Sep 18, 2025 | 7.92 | 7.95 | 7.75 | 7.93 | 7.93 | 2.99% | 101,200 |
| Sep 17, 2025 | 7.90 | 7.96 | 7.65 | 7.70 | 7.70 | -2.04% | 71,234 |
| Sep 16, 2025 | 7.80 | 7.95 | 7.60 | 7.86 | 7.86 | 2.34% | 74,600 |
| Sep 15, 2025 | 7.60 | 7.72 | 7.46 | 7.68 | 7.68 | 2.13% | 105,800 |
| Sep 12, 2025 | 7.77 | 7.77 | 7.42 | 7.52 | 7.52 | -3.22% | 135,100 |
| Sep 11, 2025 | 7.06 | 7.82 | 7.00 | 7.77 | 7.77 | 10.84% | 298,408 |
| Sep 10, 2025 | 7.18 | 7.25 | 7.01 | 7.01 | 7.01 | -3.44% | 112,200 |
| Sep 9, 2025 | 7.27 | 7.29 | 7.02 | 7.26 | 7.26 | -0.41% | 185,239 |
| Sep 8, 2025 | 7.54 | 7.58 | 7.24 | 7.29 | 7.29 | -3.19% | 191,000 |
| Sep 5, 2025 | 7.93 | 7.99 | 7.47 | 7.53 | 7.53 | -5.16% | 138,549 |
Page 1 of 136