Dark

LFCR
Lifecore Biomedical, Inc. Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:57 PM EDT

6.53USD+55.357%(+2.33)4,003,470

5.59Bid 7.39Ask 1.80Spread

Pre-market

0.00USD-100.000%(-4.20)0

After-hours

Sep 28, 2026 4:46:30 PM EDT

6.62USD+1.456%(+0.09)3,144

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	6.5100	6.6200	6.4200	6.5300	+55.476%	4,003,470	0.000%
2026-09-25	4.2700	4.3900	4.1201	4.2000	-2.098%	70,504	+55.476%
2026-09-24	4.4100	4.4100	4.2100	4.2900	-2.500%	97,238	+52.214%
2026-09-23	4.4500	4.4900	4.3900	4.4000	-2.113%	205,201	+48.409%
2026-09-22	4.5200	4.5200	4.3707	4.4950	+0.335%	90,364	+45.273%
2026-09-21	4.4800	4.5100	4.2150	4.4800	+0.448%	170,705	+45.759%
2026-09-18	4.4400	4.5500	4.3300	4.4600	0.000%	280,841	+46.413%
2026-09-17	4.2200	4.4800	4.1600	4.4600	+7.212%	144,715	+46.413%
2026-09-16	4.1100	4.3300	4.1000	4.1600	+0.483%	94,912	+56.971%
2026-09-15	4.2100	4.2250	4.1300	4.1400	-2.588%	76,094	+57.729%
2026-09-14	4.1200	4.2800	4.0200	4.2500	+3.155%	110,696	+53.647%
2026-09-11	4.1400	4.1850	4.0600	4.1200	+0.733%	159,516	+58.495%
2026-09-10	4.0000	4.2700	4.0000	4.0900	0.000%	199,027	+59.658%
2026-09-09	4.2900	4.3100	4.0300	4.0900	-5.104%	264,986	+59.658%
2026-09-08	4.3600	4.4000	4.2800	4.3100	-2.045%	185,717	+51.508%
2026-09-04	4.3500	4.6000	4.2900	4.4000	+1.149%	277,397	+48.409%
2026-09-03	4.6900	4.6900	4.3400	4.3500	-8.228%	121,286	+50.115%
2026-09-02	4.4200	4.8000	4.4200	4.7400	+7.973%	235,904	+37.764%
2026-09-01	4.4500	4.4899	4.3500	4.3900	-1.570%	81,274	+48.747%
2026-08-31	4.5000	4.6050	4.4500	4.4600	-1.762%	88,007	+46.413%
2026-08-28	4.5400	4.6500	4.4700	4.5400	0.000%	132,044	+43.833%
2026-08-27	4.6400	4.7000	4.5300	4.5400	-2.366%	122,341	+43.833%
2026-08-26	4.6400	4.7550	4.5500	4.6500	+0.216%	86,379	+40.430%
2026-08-25	4.5500	4.8300	4.5500	4.6400	+1.978%	113,413	+40.733%
2026-08-24	4.5500	4.5900	4.3701	4.5500	+0.220%	101,454	+43.516%
2026-08-21	4.5800	4.6950	4.5000	4.5400	+0.442%	90,553	+43.833%
2026-08-20	4.4200	4.5650	4.3150	4.5200	+1.345%	121,510	+44.469%
2026-08-19	4.4300	4.7337	4.4000	4.4600	+1.826%	111,978	+46.413%
2026-08-18	4.5400	4.6450	4.3539	4.3800	-3.524%	62,398	+49.087%
2026-08-17	4.6500	4.6500	4.4450	4.5400	-3.814%	134,278	+43.833%
2026-08-14	4.6700	4.7500	4.4735	4.7200	-0.211%	142,229	+38.347%
2026-08-13	4.7800	4.8500	4.6900	4.7300	-0.839%	93,490	+38.055%
2026-08-12	4.8300	4.9700	4.7150	4.7700	-1.242%	89,959	+36.897%
2026-08-11	4.7200	4.9600	4.6668	4.8300	+3.648%	162,561	+35.197%
2026-08-10	4.9800	5.0022	4.6600	4.6600	-6.986%	100,233	+40.129%
2026-08-07	4.8400	5.0200	4.7700	5.0100	+3.512%	159,884	+30.339%
2026-08-06	4.4900	4.9226	4.4550	4.8400	+9.009%	246,714	+34.917%
2026-08-05	4.3900	4.5750	4.1850	4.4400	+2.069%	145,834	+47.072%
2026-08-04	4.3500	4.4300	4.3000	4.3500	-0.911%	127,848	+50.115%
2026-08-03	4.5000	4.5800	4.3550	4.3900	-0.679%	131,471	+48.747%
2026-07-31	4.3200	4.4500	4.2700	4.4200	+1.376%	78,461	+47.738%
2026-07-30	4.3300	4.4000	4.2400	4.3600	+0.926%	235,121	+49.771%
2026-07-29	4.3250	4.4300	4.2300	4.3200	-1.595%	211,472	+51.157%
2026-07-28	4.4000	4.6200	4.3700	4.3900	+1.152%	139,015	+48.747%
2026-07-27	4.3700	4.4500	4.2600	4.3400	+0.231%	111,656	+50.461%
2026-07-24	4.4500	4.5750	4.3100	4.3300	-2.257%	106,834	+50.808%
2026-07-23	4.5100	4.5600	4.3750	4.4300	-3.275%	122,160	+47.404%
2026-07-22	4.6500	4.6750	4.5100	4.5800	-1.293%	131,056	+42.576%
2026-07-21	4.6700	4.7700	4.6200	4.6400	-1.066%	115,426	+40.733%
2026-07-20	4.6900	4.9599	4.6000	4.6900	+0.214%	118,058	+39.232%
2026-07-17	4.8800	5.0200	4.6700	4.6800	-5.455%	125,411	+39.530%
2026-07-16	4.9700	5.2900	4.9200	4.9500	+1.852%	240,481	+31.919%
2026-07-15	4.6100	4.8828	4.6100	4.8600	+5.423%	128,821	+34.362%
2026-07-14	4.6900	4.7600	4.5114	4.6100	-0.432%	103,149	+41.649%
2026-07-13	4.7500	4.8200	4.6300	4.6300	-2.526%	153,041	+41.037%
2026-07-10	4.7600	5.0350	4.6200	4.7500	0.000%	145,604	+37.474%
2026-07-09	4.5700	4.8000	4.5200	4.7500	+3.939%	145,099	+37.474%
2026-07-08	4.8500	4.9700	4.5550	4.5700	-5.967%	109,022	+42.888%
2026-07-07	5.0300	5.1300	4.8000	4.8600	-3.762%	252,412	+34.362%
2026-07-06	5.0500	5.2150	5.0300	5.0500	-0.786%	158,781	+29.307%
2026-07-02	5.2700	5.4900	5.0800	5.0900	-3.416%	121,549	+28.291%
2026-07-01	5.2600	5.5000	5.2150	5.2700	+0.381%	382,378	+23.909%
2026-06-30	4.9500	5.2850	4.8250	5.2500	+5.847%	314,216	+24.381%
2026-06-29	5.1700	5.1850	4.9300	4.9600	-4.062%	423,921	+31.653%
2026-06-26	5.3900	5.5400	5.1300	5.1700	-4.082%	874,620	+26.306%
2026-06-25	5.8100	5.8500	5.3800	5.3900	-7.069%	531,797	+21.150%
2026-06-24	5.6700	5.9600	5.6650	5.8000	+2.473%	145,692	+12.586%
2026-06-23	5.5100	5.7300	5.5100	5.6600	+2.351%	104,370	+15.371%
2026-06-22	5.5400	5.6500	5.4816	5.5300	-0.181%	131,297	+18.083%
2026-06-18	5.5800	5.6500	5.4800	5.5400	+0.362%	229,682	+17.870%
2026-06-17	5.3400	5.5500	5.2400	5.5200	+3.178%	159,566	+18.297%
2026-06-16	5.6000	5.6700	5.2500	5.3500	-2.550%	155,398	+22.056%
2026-06-15	5.7000	5.8600	5.4600	5.4900	-2.660%	185,387	+18.944%
2026-06-12	5.6500	5.7900	5.6300	5.6400	-0.177%	123,762	+15.780%
2026-06-11	5.7700	5.7700	5.4700	5.6500	-0.703%	111,398	+15.575%
2026-06-10	5.6900	5.8300	5.5300	5.6900	+0.530%	151,001	+14.763%
2026-06-09	5.5000	5.7300	5.3871	5.6600	+1.616%	163,166	+15.371%
2026-06-08	5.6400	5.7300	5.5200	5.5700	-1.066%	152,880	+17.235%
2026-06-05	5.7900	5.8100	5.5900	5.6300	-2.763%	138,210	+15.986%
2026-06-04	5.7200	5.9225	5.7001	5.7900	+2.116%	201,507	+12.781%
2026-06-03	5.4600	5.8800	5.4200	5.6700	+4.037%	404,271	+15.168%
2026-06-02	4.8700	5.4600	4.7800	5.4500	+12.371%	353,874	+19.817%
2026-06-01	4.9700	5.0600	4.8000	4.8500	-3.386%	177,695	+34.639%
2026-05-29	4.9600	5.0400	4.8800	5.0200	+1.006%	149,884	+30.080%
2026-05-28	4.8400	5.0100	4.8000	4.9700	+3.112%	275,528	+31.388%
2026-05-27	4.8100	4.9850	4.8000	4.8200	+0.417%	138,034	+35.477%
2026-05-26	4.9400	4.9400	4.7700	4.8000	-2.637%	117,957	+36.042%
2026-05-22	4.9800	5.1500	4.9100	4.9300	-1.004%	154,274	+32.454%
2026-05-21	4.5300	5.0100	4.4500	4.9800	+8.972%	196,346	+31.124%
2026-05-20	4.4100	4.6800	4.3900	4.5700	+4.338%	310,129	+42.888%
2026-05-19	4.3200	4.5200	4.2200	4.3800	0.000%	161,073	+49.087%
2026-05-18	4.4000	4.7400	4.3000	4.3800	-0.455%	173,682	+49.087%
2026-05-15	4.5000	4.5550	4.3800	4.4000	-3.297%	182,220	+48.409%
2026-05-14	4.5000	4.6800	4.4750	4.5500	+1.111%	271,047	+43.516%
2026-05-13	4.5200	4.6200	4.4800	4.5000	-1.316%	157,822	+45.111%
2026-05-12	4.4200	4.6200	4.3700	4.5600	+1.333%	163,734	+43.202%
2026-05-11	4.7500	4.7700	4.3700	4.5000	-6.054%	244,186	+45.111%
2026-05-08	4.7300	4.8500	4.6700	4.7900	+0.419%	205,221	+36.326%
2026-05-07	4.9900	4.9950	4.7450	4.7700	-3.831%	195,865	+36.897%
2026-05-06	4.9500	5.1600	4.5600	4.9600	-3.876%	221,757	+31.653%
2026-05-05	5.1300	5.3700	5.1000	5.1600	+0.585%	147,957	+26.550%
2026-05-04	5.2300	5.3400	5.1200	5.1300	-2.471%	163,723	+27.290%
2026-05-01	5.0800	5.3300	5.0000	5.2600	+3.748%	162,094	+24.144%
2026-04-30	4.9400	5.1700	4.9400	5.0700	+2.632%	258,313	+28.797%
2026-04-29	5.1300	5.1400	4.9100	4.9400	-3.516%	203,101	+32.186%
2026-04-28	5.0800	5.1700	5.0300	5.1200	+0.787%	158,084	+27.539%
2026-04-27	5.0300	5.3000	5.0300	5.0800	+1.195%	129,530	+28.543%
2026-04-24	4.9400	5.0300	4.7500	5.0200	+2.033%	326,218	+30.080%
2026-04-23	5.1800	5.3800	4.8500	4.9200	-5.927%	242,287	+32.724%
2026-04-22	5.2600	5.4950	5.1610	5.2300	0.000%	163,143	+24.857%
2026-04-21	5.3900	5.5300	5.1200	5.2300	-2.243%	373,045	+24.857%
2026-04-20	5.3800	5.4400	5.2700	5.3500	-0.558%	164,501	+22.056%
2026-04-17	5.3200	5.5120	5.2850	5.3800	+3.462%	219,233	+21.375%
2026-04-16	5.3800	5.4056	5.1600	5.2000	-3.346%	260,303	+25.577%
2026-04-15	5.2200	5.4500	5.0900	5.3800	+3.462%	262,006	+21.375%
2026-04-14	4.9600	5.2950	4.9500	5.2000	+5.263%	271,727	+25.577%
2026-04-13	4.7500	4.9900	4.7000	4.9400	+4.000%	371,623	+32.186%
2026-04-10	4.7600	4.8250	4.6100	4.7500	+0.636%	493,460	+37.474%
2026-04-09	4.2200	4.7500	4.1200	4.7200	+11.321%	1,111,141	+38.347%
2026-04-08	4.2200	4.3499	4.2000	4.2400	+3.163%	239,951	+54.009%
2026-04-07	4.0600	4.2000	3.9800	4.1100	+0.983%	185,591	+58.881%
2026-04-06	3.8400	4.1500	3.7900	4.0700	+5.990%	420,640	+60.442%
2026-04-02	3.7800	3.8700	3.6800	3.8400	0.000%	602,456	+70.052%
2026-04-01	3.7600	3.9000	3.7200	3.8400	+3.226%	337,234	+70.052%
2026-03-31	3.7900	3.8200	3.6250	3.7200	-1.847%	550,184	+75.538%
2026-03-30	3.6600	3.8700	3.6500	3.7900	+3.552%	555,332	+72.296%
2026-03-27	3.8400	3.8400	3.6400	3.6600	-5.426%	478,849	+78.415%
2026-03-26	4.1900	4.3000	3.8600	3.8700	-7.637%	397,977	+68.734%
2026-03-25	4.0200	4.3600	4.0200	4.1900	+4.750%	403,418	+55.847%
2026-03-24	4.0000	4.0900	3.9100	4.0000	-1.235%	447,906	+63.250%
2026-03-23	4.0400	4.0800	3.8700	4.0500	+0.746%	668,120	+61.235%
2026-03-20	3.9800	4.0500	3.9000	4.0200	-0.985%	793,176	+62.438%
2026-03-19	4.1500	4.2200	3.9800	4.0600	-2.169%	534,977	+60.837%
2026-03-18	4.2500	4.5000	4.1100	4.1500	-4.817%	636,823	+57.349%
2026-03-17	4.3800	4.7900	4.0900	4.3600	-0.115%	1,842,607	+49.771%
2026-03-16	6.3500	6.4500	4.2000	4.3650	-33.257%	1,831,681	+49.599%
2026-03-13	6.6300	6.7100	6.4250	6.5400	-1.059%	199,959	-0.153%
2026-03-12	6.7200	6.9000	6.5700	6.6100	-2.937%	200,597	-1.210%
2026-03-11	6.8200	7.0400	6.7100	6.8100	-1.304%	149,294	-4.112%
2026-03-10	6.8700	7.1650	6.8300	6.9000	-1.146%	103,061	-5.362%
2026-03-09	6.8700	7.0850	6.5000	6.9800	+0.287%	265,391	-6.447%
2026-03-06	6.9200	7.0500	6.6500	6.9600	-0.855%	117,037	-6.178%
2026-03-05	7.0600	7.1500	6.6900	7.0200	-0.567%	169,088	-6.980%
2026-03-04	7.0700	7.2100	6.9650	7.0600	+1.001%	103,169	-7.507%
2026-03-03	7.0600	7.0700	6.8150	6.9900	-3.320%	106,412	-6.581%
2026-03-02	7.1500	7.3028	7.0500	7.2300	+0.417%	99,949	-9.682%
2026-02-27	7.2300	7.3400	7.1800	7.2000	-2.307%	89,138	-9.306%
2026-02-26	7.3200	7.3900	7.1800	7.3700	+0.546%	48,051	-11.398%
2026-02-25	7.2900	7.4800	7.1900	7.3300	+1.524%	104,781	-10.914%
2026-02-24	7.2800	7.4100	7.1800	7.2200	-0.960%	98,814	-9.557%
2026-02-23	7.2000	7.3100	6.9600	7.2900	+2.244%	135,906	-10.425%
2026-02-20	7.1800	7.2150	7.0500	7.1300	-0.972%	69,441	-8.415%
2026-02-19	7.3500	7.4000	7.0600	7.2000	-0.826%	73,939	-9.306%
2026-02-18	7.1300	7.3600	7.1300	7.2600	+1.397%	97,216	-10.055%
2026-02-17	7.0900	7.2900	7.0000	7.1600	+1.130%	92,935	-8.799%
2026-02-13	7.0100	7.2800	6.9450	7.0800	+1.143%	108,753	-7.768%
2026-02-12	7.2900	7.4100	6.8450	7.0000	-3.181%	217,371	-6.714%
2026-02-11	7.4300	7.4300	7.1600	7.2300	-2.033%	104,634	-9.682%
2026-02-10	7.4900	7.6050	7.3550	7.3800	-1.072%	121,624	-11.518%
2026-02-09	7.5300	8.1799	7.1650	7.4600	-1.453%	212,183	-12.466%
2026-02-06	7.6700	7.9100	7.4350	7.5700	+0.132%	139,238	-13.738%
2026-02-05	7.9000	7.9700	7.5300	7.5600	-4.304%	385,085	-13.624%
2026-02-04	8.0500	8.0500	7.7050	7.9000	-0.878%	152,381	-17.342%
2026-02-03	8.4900	8.6500	7.8500	7.9700	-6.455%	137,758	-18.068%
2026-02-02	8.7000	8.7900	8.4500	8.5200	-1.956%	137,035	-23.357%
2026-01-30	8.4300	8.8000	8.4200	8.6900	+2.115%	115,282	-24.856%
2026-01-29	8.5500	8.7300	8.4600	8.5100	-0.584%	78,741	-23.267%
2026-01-28	8.6700	8.7376	8.5100	8.5600	-1.269%	144,966	-23.715%
2026-01-27	8.8300	8.9799	8.6350	8.6700	-1.701%	137,787	-24.683%
2026-01-26	8.5600	8.8500	8.4001	8.8200	+2.797%	106,515	-25.964%
2026-01-23	8.5300	8.6400	8.4500	8.5800	-0.116%	123,157	-23.893%
2026-01-22	8.4400	8.7500	8.4000	8.5900	+1.898%	108,344	-23.981%
2026-01-21	8.2600	8.4800	8.2600	8.4300	+2.182%	99,400	-22.539%
2026-01-20	8.0300	8.2700	7.9500	8.2500	+0.365%	128,444	-20.848%
2026-01-16	8.0800	8.3950	8.0800	8.2200	+1.481%	150,924	-20.560%
2026-01-15	7.8600	8.1500	7.7500	8.1000	+2.792%	140,218	-19.383%
2026-01-14	7.4700	8.0900	7.4700	7.8800	+5.630%	129,931	-17.132%
2026-01-13	7.5900	7.6300	7.4000	7.4600	-1.713%	118,926	-12.466%
2026-01-12	7.5200	7.6204	7.3200	7.5900	+0.397%	153,776	-13.966%
2026-01-09	7.7900	7.8000	7.5100	7.5600	-2.703%	104,698	-13.624%
2026-01-08	7.8100	8.2390	7.7500	7.7700	-1.521%	108,645	-15.959%
2026-01-07	7.9400	8.4300	7.8450	7.8900	-0.253%	109,376	-17.237%
2026-01-06	7.7500	8.0000	7.6600	7.9100	+1.410%	101,726	-17.446%
2026-01-05	7.7000	8.0350	7.7000	7.8000	+0.775%	112,728	-16.282%
2026-01-02	8.1400	8.1800	7.4464	7.7400	-5.379%	341,985	-15.633%
2025-12-31	8.1200	8.2400	7.9850	8.1800	+1.112%	238,161	-20.171%
2025-12-30	8.2500	8.3250	8.0600	8.0900	-1.939%	111,281	-19.283%
2025-12-29	8.3400	8.3600	7.8800	8.2500	-0.602%	97,530	-20.848%
2025-12-26	8.2700	8.3560	8.2000	8.3000	+0.606%	113,932	-21.325%
2025-12-24	8.0100	8.3300	8.0000	8.2500	+2.357%	52,055	-20.848%
2025-12-23	8.1400	8.2200	8.0100	8.0600	-1.346%	126,855	-18.983%
2025-12-22	8.0400	8.3300	8.0400	8.1700	+1.617%	148,707	-20.073%
2025-12-19	8.3400	8.3400	7.8500	8.0400	-4.513%	328,207	-18.781%
2025-12-18	8.5500	8.7700	8.3000	8.4200	-0.590%	240,511	-22.447%
2025-12-17	7.7000	8.7494	7.7000	8.4700	+9.857%	400,876	-22.904%
2025-12-16	7.9000	7.9300	7.4950	7.7100	-2.157%	250,162	-15.305%
2025-12-15	7.8700	7.9700	7.8500	7.8800	+1.155%	165,395	-17.132%
2025-12-12	7.8600	7.9300	7.7600	7.7900	-0.256%	133,305	-16.175%
2025-12-11	7.6500	7.9000	7.6000	7.8100	+2.359%	124,766	-16.389%
2025-12-10	7.3400	7.7350	7.3400	7.6300	+0.527%	219,496	-14.417%
2025-12-09	7.5000	7.6700	7.4600	7.5900	+1.065%	82,829	-13.966%
2025-12-08	7.6800	7.7200	7.4900	7.5100	-1.573%	137,083	-13.049%
2025-12-05	7.7700	7.8700	7.5900	7.6300	-1.802%	104,795	-14.417%
2025-12-04	7.6000	7.7800	7.5000	7.7700	+1.702%	115,368	-15.959%
2025-12-03	7.7500	7.8950	7.5500	7.6400	-1.036%	138,670	-14.529%
2025-12-02	7.8100	7.8900	7.6900	7.7200	-1.279%	156,047	-15.415%
2025-12-01	7.8500	7.9250	7.7206	7.8200	-1.013%	158,312	-16.496%
2025-11-28	7.7800	7.9100	7.7300	7.9000	+0.894%	83,446	-17.342%
2025-11-26	7.9000	7.9200	7.7354	7.8300	-0.886%	188,677	-16.603%
2025-11-25	7.5900	7.9600	7.4600	7.9000	+5.193%	149,705	-17.342%
2025-11-24	7.6500	7.7000	7.4600	7.5100	-1.702%	146,619	-13.049%
2025-11-21	7.3700	7.6500	7.3300	7.6400	+3.664%	276,550	-14.529%
2025-11-20	7.5500	7.6300	7.2800	7.3700	-1.602%	172,078	-11.398%
2025-11-19	7.5500	7.7000	7.4600	7.4900	-1.447%	120,580	-12.817%
2025-11-18	7.8100	8.1100	7.5100	7.6000	-3.797%	149,885	-14.079%
2025-11-17	7.9600	8.0850	7.8000	7.9000	-0.754%	136,650	-17.342%
2025-11-14	7.7500	8.0050	7.7400	7.9600	+0.887%	122,861	-17.965%
2025-11-13	8.2200	8.2900	7.8600	7.8900	-4.015%	212,639	-17.237%
2025-11-12	7.7500	8.4900	7.7500	8.2200	+6.202%	347,590	-20.560%
2025-11-11	7.2600	7.7700	7.1700	7.7400	+6.173%	161,040	-15.633%
2025-11-10	6.8600	7.4394	6.7300	7.2900	+6.423%	164,681	-10.425%
2025-11-07	6.5900	7.0900	6.5900	6.8500	+3.474%	238,276	-4.672%
2025-11-06	6.7400	6.9050	6.5750	6.6200	-2.216%	96,446	-1.360%
2025-11-05	6.7500	6.8600	6.7000	6.7700	-0.147%	69,384	-3.545%
2025-11-04	6.9400	7.0300	6.6700	6.7800	-4.641%	117,235	-3.687%
2025-11-03	7.1800	7.2080	7.0200	7.1100	-1.113%	97,028	-8.158%
2025-10-31	7.0900	7.2400	6.9700	7.1900	+1.268%	106,764	-9.179%
2025-10-30	6.9600	7.1450	6.9300	7.1000	+0.567%	140,149	-8.028%
2025-10-29	7.1100	7.3700	6.9200	7.0600	+2.319%	254,204	-7.507%
2025-10-28	6.7500	6.9000	6.6100	6.9000	+2.526%	268,715	-5.362%
2025-10-27	6.8000	6.9300	6.6900	6.7300	-0.737%	172,571	-2.972%
2025-10-24	6.8800	6.9300	6.7600	6.7800	-0.441%	92,006	-3.687%
2025-10-23	6.7300	6.8650	6.7000	6.8100	+1.039%	103,260	-4.112%
2025-10-22	6.7200	6.9200	6.7200	6.7400	-0.296%	121,593	-3.116%
2025-10-21	6.6300	6.9400	6.5800	6.7600	+1.961%	176,736	-3.402%
2025-10-20	6.5400	6.6660	6.5000	6.6300	+2.157%	132,856	-1.508%
2025-10-17	6.5000	6.6100	6.4400	6.4900	-0.613%	166,814	+0.616%
2025-10-16	6.6900	6.8099	6.5000	6.5300	-2.392%	194,878	0.000%
2025-10-15	6.5700	6.8165	6.5500	6.6900	+2.294%	196,371	-2.392%
2025-10-14	6.4600	6.6700	6.3300	6.5400	-1.059%	205,481	-0.153%
2025-10-13	6.6000	7.0099	6.4800	6.6100	+1.692%	128,283	-1.210%
2025-10-10	6.6600	6.6700	6.4400	6.5000	-1.961%	172,712	+0.462%
2025-10-09	6.8300	6.8500	6.5800	6.6300	-3.493%	270,081	-1.508%
2025-10-08	6.7800	6.9100	6.6700	6.8700	+1.929%	125,127	-4.949%
2025-10-07	6.8300	6.9167	6.7400	6.7400	-1.606%	129,162	-3.116%
2025-10-06	7.0000	7.1150	6.7178	6.8500	-1.862%	199,417	-4.672%
2025-10-03	7.1000	7.4634	6.9300	6.9800	-1.133%	202,931	-6.447%
2025-10-02	7.1700	7.2956	7.0300	7.0600	-1.534%	215,158	-7.507%
2025-10-01	7.2900	7.5500	7.0700	7.1700	-2.582%	222,304	-8.926%
2025-09-30	7.0200	7.5400	7.0200	7.3600	+2.937%	738,602	-11.277%
2025-09-29	7.0700	7.2200	6.8850	7.1500	+1.997%	215,442	-8.671%
2025-09-26	6.8500	7.2600	6.8500	7.0100	+2.937%	262,612	-6.847%
2025-09-25	7.0100	7.0650	6.6704	6.8100	-3.473%	249,206	-4.112%
2025-09-24	7.8100	7.8800	6.6650	7.0550	-10.696%	488,273	-7.442%
2025-09-23	7.8600	8.1000	7.7500	7.9000	+0.254%	152,753	-17.342%
2025-09-22	7.8300	7.9900	7.7800	7.8800	+0.127%	96,104	-17.132%
2025-09-19	7.9600	8.1000	7.7750	7.8700	-0.757%	221,376	-17.027%
2025-09-18	7.9200	7.9500	7.7500	7.9300	+2.987%	101,175	-17.654%
2025-09-17	7.9000	7.9600	7.6500	7.7000	-2.036%	71,234	-15.195%
2025-09-16	7.8000	7.9481	7.6000	7.8600	+2.344%	74,554	-16.921%
2025-09-15	7.6000	7.7200	7.4600	7.6800	+2.128%	105,764	-14.974%
2025-09-12	7.7700	7.7700	7.4151	7.5200	-3.218%	135,100	-13.165%
2025-09-11	7.0600	7.8200	7.0000	7.7700	+10.842%	298,408	-15.959%
2025-09-10	7.1800	7.2450	7.0100	7.0100	-3.444%	112,195	-6.847%
2025-09-09	7.2700	7.2900	7.0200	7.2600	-0.412%	185,239	-10.055%
2025-09-08	7.5400	7.5764	7.2400	7.2900	-3.187%	190,972	-10.425%
2025-09-05	7.9300	7.9900	7.4700	7.5300	-5.164%	138,549	-13.280%
2025-09-04	7.6200	8.6900	7.4700	7.9400	+2.983%	325,845	-17.758%
2025-09-03	7.4100	7.8400	7.3650	7.7100	+3.351%	111,288	-15.305%
2025-09-02	7.4700	7.6000	7.4300	7.4600	-1.971%	107,749	-12.466%
2025-08-29	7.6700	7.7750	7.4600	7.6100	-0.131%	68,020	-14.192%
2025-08-28	7.6000	7.6570	7.3498	7.6200	+1.195%	75,742	-14.304%
2025-08-27	7.4600	7.6200	7.3300	7.5300	+0.400%	81,834	-13.280%
2025-08-26	7.6700	7.6700	7.4400	7.5000	-1.186%	69,050	-12.933%
2025-08-25	7.6100	7.7250	7.5450	7.5900	-0.132%	107,000	-13.966%
2025-08-22	7.2900	7.6300	7.2900	7.6000	+5.263%	119,681	-14.079%
2025-08-21	7.1800	7.3200	7.1630	7.2200	-0.276%	55,639	-9.557%
2025-08-20	7.2800	7.4124	7.1300	7.2400	-0.138%	67,705	-9.807%
2025-08-19	7.4000	7.4200	7.1200	7.2500	-2.027%	112,904	-9.931%
2025-08-18	7.3200	7.5200	7.3000	7.4000	+0.407%	60,804	-11.757%
2025-08-15	7.4700	7.4700	7.1850	7.3700	-0.674%	70,879	-11.398%
2025-08-14	7.7300	7.8651	7.3900	7.4200	-4.134%	120,479	-11.995%
2025-08-13	7.7700	7.7700	7.5500	7.7400	+1.442%	179,239	-15.633%
2025-08-12	7.3300	7.6750	7.1251	7.6300	+5.679%	113,647	-14.417%
2025-08-11	7.2700	7.2700	7.0300	7.2200	-0.276%	107,234	-9.557%
2025-08-08	7.5000	7.7750	7.1950	7.2400	-6.701%	171,759	-9.807%
2025-08-07	7.7900	7.8600	7.4900	7.7600	+0.388%	143,000	-15.851%
2025-08-06	7.2800	7.8600	7.1300	7.7300	+6.621%	245,812	-15.524%
2025-08-05	7.4600	7.4600	7.1600	7.2500	-2.159%	79,032	-9.931%
2025-08-04	7.0100	7.4500	6.9300	7.4100	+6.009%	116,287	-11.876%
2025-08-01	6.9500	7.0300	6.7900	6.9900	-0.143%	154,848	-6.581%
2025-07-31	7.0900	7.3000	6.9900	7.0000	-1.547%	132,761	-6.714%
2025-07-30	7.2300	7.5100	7.0700	7.1100	-1.524%	71,741	-8.158%
2025-07-29	7.3900	7.4750	7.1900	7.2200	-1.501%	91,951	-9.557%
2025-07-28	7.4300	7.6100	7.1464	7.3300	-1.346%	118,635	-10.914%
2025-07-25	7.3900	7.5400	7.3200	7.4300	+1.088%	111,727	-12.113%
2025-07-24	7.4700	7.5600	7.3400	7.3500	-2.390%	60,461	-11.156%
2025-07-23	7.4500	7.6400	7.4050	7.5300	+1.210%	93,212	-13.280%
2025-07-22	7.4600	7.6700	7.3900	7.4400	-0.268%	134,085	-12.231%
2025-07-21	7.5000	7.6200	7.4300	7.4600	-0.401%	137,391	-12.466%
2025-07-18	7.7600	7.7800	7.4750	7.4900	-2.474%	118,062	-12.817%
2025-07-17	7.6200	7.8300	7.5727	7.6800	0.000%	119,671	-14.974%
2025-07-16	7.7800	8.1399	7.6215	7.6800	-0.130%	150,520	-14.974%
2025-07-15	8.1600	8.2300	7.6300	7.6900	-5.875%	133,999	-15.085%
2025-07-14	8.3000	8.5214	8.1095	8.1700	-1.566%	100,303	-20.073%
2025-07-11	8.7800	8.8500	8.2700	8.3000	-5.467%	143,614	-21.325%
2025-07-10	8.1800	8.8200	8.1000	8.7800	+7.730%	420,417	-25.626%
2025-07-09	8.2600	8.2600	8.1100	8.1500	-0.488%	145,881	-19.877%
2025-07-08	8.3000	8.3000	8.1100	8.1900	-0.365%	131,916	-20.269%
2025-07-07	8.0100	8.3150	7.8600	8.2200	+2.239%	201,840	-20.560%
2025-07-03	8.0300	8.1150	7.9250	8.0400	0.000%	55,721	-18.781%
2025-07-02	7.9700	8.2050	7.9000	8.0400	+1.005%	175,582	-18.781%
2025-07-01	8.0600	8.0600	7.8700	7.9600	-1.970%	113,735	-17.965%
2025-06-30	8.1600	8.3900	8.0100	8.1200	-0.855%	576,417	-19.581%
2025-06-27	8.2600	8.3600	8.0100	8.1900	-0.486%	946,415	-20.269%
2025-06-26	8.4000	8.6299	8.1700	8.2300	-1.319%	174,696	-20.656%
2025-06-25	8.3700	8.4483	8.1700	8.3400	+0.725%	196,259	-21.703%
2025-06-24	7.5200	8.2900	7.4810	8.2800	+12.043%	354,992	-21.135%
2025-06-23	6.9500	7.4000	6.9500	7.3900	+6.484%	228,576	-11.637%
2025-06-20	6.7700	6.9500	6.6400	6.9400	+3.428%	168,447	-5.908%
2025-06-18	6.8000	6.8000	6.6750	6.7100	-1.468%	75,762	-2.683%
2025-06-17	6.8200	6.9250	6.7400	6.8100	+2.099%	231,294	-4.112%
2025-06-16	6.8000	6.8700	6.6400	6.6700	-0.892%	98,702	-2.099%
2025-06-13	6.6900	6.8500	6.6900	6.7300	-1.464%	105,527	-2.972%
2025-06-12	6.7600	6.8994	6.6490	6.8300	+1.036%	56,047	-4.392%
2025-06-11	6.8900	6.9650	6.7350	6.7600	-1.458%	91,889	-3.402%
2025-06-10	6.8200	6.9300	6.7900	6.8600	+1.180%	77,212	-4.810%
2025-06-09	6.9000	6.9200	6.7700	6.7800	-1.022%	119,369	-3.687%
2025-06-06	6.9100	7.1100	6.8385	6.8500	+1.481%	88,529	-4.672%
2025-06-05	6.9000	6.9000	6.7050	6.7500	-1.890%	119,539	-3.259%
2025-06-04	6.9500	6.9900	6.8200	6.8800	+0.146%	109,093	-5.087%
2025-06-03	6.9500	6.9500	6.7650	6.8700	0.000%	142,121	-4.949%
2025-06-02	6.8200	6.9200	6.7400	6.8700	+1.477%	177,751	-4.949%
2025-05-30	6.8400	6.8400	6.4550	6.7700	-1.168%	179,836	-3.545%
2025-05-29	6.9000	6.9500	6.7150	6.8500	-0.725%	217,583	-4.672%
2025-05-28	7.0300	7.6174	6.8900	6.9000	-1.429%	535,834	-5.362%
2025-05-27	6.8100	7.0000	6.4650	7.0000	+4.167%	1,572,069	-6.714%
2025-05-23	6.5500	6.8000	6.5350	6.7200	+0.750%	345,074	-2.827%
2025-05-22	6.4200	6.6900	6.3200	6.6700	+3.411%	174,079	-2.099%
2025-05-21	6.5900	6.8000	6.4200	6.4500	-2.715%	150,553	+1.240%
2025-05-20	6.7600	6.7850	6.6100	6.6300	-1.192%	87,999	-1.508%
2025-05-19	6.8000	6.8400	6.5600	6.7100	-2.683%	169,248	-2.683%
2025-05-16	6.7100	6.9100	6.6701	6.8950	+2.757%	183,659	-5.294%
2025-05-15	6.6700	6.7300	6.4700	6.7100	+0.600%	168,903	-2.683%
2025-05-14	6.9200	6.9800	6.6300	6.6700	-4.029%	136,815	-2.099%
2025-05-13	6.9800	7.0200	6.6900	6.9500	-0.430%	128,020	-6.043%
2025-05-12	7.2100	7.2350	6.6500	6.9800	+0.143%	317,111	-6.447%
2025-05-09	6.9300	7.0000	6.7900	6.9700	+1.161%	135,543	-6.313%
2025-05-08	7.0200	7.0200	6.8100	6.8900	-1.571%	159,262	-5.225%
2025-05-07	7.0700	7.1074	6.8400	7.0000	+0.719%	191,312	-6.714%
2025-05-06	7.0000	7.3136	6.7300	6.9500	-0.997%	206,609	-6.043%
2025-05-05	7.4200	7.4300	6.9800	7.0200	-3.704%	301,094	-6.980%
2025-05-02	6.8900	7.4800	6.8900	7.2900	+6.735%	468,883	-10.425%
2025-05-01	6.8900	7.0000	6.6200	6.8300	+1.036%	326,272	-4.392%
2025-04-30	6.2600	6.8300	6.1020	6.7600	+6.289%	450,597	-3.402%
2025-04-29	6.4100	6.4650	6.2850	6.3600	-1.472%	88,139	+2.673%
2025-04-28	6.4100	6.5800	6.3200	6.4550	+1.176%	143,955	+1.162%
2025-04-25	6.1000	6.4000	6.1000	6.3800	+3.404%	155,733	+2.351%
2025-04-24	6.3400	6.4000	6.1500	6.1700	-2.681%	79,547	+5.835%
2025-04-23	6.3800	6.4949	6.2100	6.3400	+2.589%	152,978	+2.997%
2025-04-22	6.1400	6.1900	5.9200	6.1800	+2.318%	125,488	+5.663%
2025-04-21	6.3300	6.3970	5.9600	6.0400	-5.699%	166,137	+8.113%
2025-04-17	6.3300	6.5500	6.2500	6.4050	+1.105%	193,286	+1.952%
2025-04-16	6.2000	6.3600	6.0400	6.3350	+1.360%	238,304	+3.078%
2025-04-15	6.1600	6.3400	6.1100	6.2500	+1.297%	166,184	+4.480%
2025-04-14	5.9200	6.2800	5.8500	6.1700	+6.014%	244,863	+5.835%
2025-04-11	5.8500	5.9400	5.6200	5.8200	+1.837%	236,724	+12.199%
2025-04-10	6.0300	6.1050	5.4300	5.7150	-8.266%	467,643	+14.261%
2025-04-09	5.2000	6.5400	5.2000	6.2300	+19.578%	963,185	+4.815%
2025-04-08	5.3100	5.7800	5.0800	5.2100	+2.157%	417,816	+25.336%

.dark-mode .gmd6YZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmd6YZ{ color: #333333; background-color: white; border: 2px solid #333333; }LFCRLifecore Biomedical, Inc. Common Stockstock NASDAQ

LFCR
Lifecore Biomedical, Inc. Common Stock
stock NASDAQ