Lifecome Biochemistry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.59	38.88	38.11	38.34	38.34	-0.65%	1,054,010
Apr 28, 2026	38.36	39.00	38.08	38.59	38.59	0.60%	469,430
Apr 27, 2026	38.68	38.95	38.10	38.36	38.36	-0.93%	548,750
Apr 24, 2026	39.00	39.00	37.50	38.72	38.72	-0.97%	737,780
Apr 23, 2026	39.51	40.01	39.01	39.10	39.10	-1.36%	559,450
Apr 22, 2026	39.99	39.99	39.61	39.64	39.64	-1.20%	541,300
Apr 21, 2026	40.16	40.26	39.55	40.12	40.12	-0.10%	690,450
Apr 20, 2026	40.55	40.58	40.00	40.16	40.16	-1.08%	854,700
Apr 17, 2026	39.65	41.29	39.15	40.60	40.60	2.76%	937,550
Apr 16, 2026	40.10	40.48	39.02	39.51	39.51	-1.47%	780,000
Apr 15, 2026	42.50	42.59	40.01	40.10	40.10	-3.19%	1,483,500
Apr 14, 2026	40.12	41.56	40.12	41.42	41.42	3.55%	1,304,956
Apr 13, 2026	39.30	40.28	38.51	40.00	40.00	1.96%	959,400
Apr 10, 2026	37.99	39.82	37.99	39.23	39.23	3.29%	1,054,700
Apr 9, 2026	37.75	38.10	37.05	37.98	37.98	0.61%	740,900
Apr 8, 2026	36.93	38.19	36.28	37.75	37.75	3.51%	1,119,600
Apr 7, 2026	37.14	37.33	36.45	36.47	36.47	-2.41%	788,700
Apr 3, 2026	37.20	37.84	37.20	37.37	37.37	-0.16%	573,200
Apr 2, 2026	37.10	37.85	37.08	37.43	37.43	0.27%	503,400
Apr 1, 2026	37.62	37.88	37.01	37.33	37.33	0.11%	647,600
Mar 31, 2026	37.75	38.18	37.14	37.29	37.29	-1.22%	734,300
Mar 30, 2026	37.97	39.06	37.57	37.75	37.75	-0.84%	1,006,000
Mar 27, 2026	36.99	38.07	36.56	38.07	38.07	2.20%	840,500
Mar 26, 2026	38.44	38.44	37.08	37.25	37.25	-1.90%	723,000
Mar 25, 2026	37.80	38.86	37.00	37.97	37.97	1.58%	1,136,200
Mar 24, 2026	37.39	37.78	36.49	37.38	37.38	1.03%	1,338,030
Mar 23, 2026	37.88	38.30	36.59	37.00	37.00	-3.62%	1,538,430
Mar 20, 2026	39.12	39.79	38.29	38.39	38.39	-1.87%	1,087,210
Mar 19, 2026	40.05	40.23	38.50	39.12	39.12	-2.90%	1,200,800
Mar 18, 2026	40.28	40.75	40.02	40.29	40.29	0.02%	664,610
Mar 17, 2026	41.20	41.20	40.21	40.28	40.28	-1.23%	822,100
Mar 16, 2026	40.51	42.47	40.04	40.78	40.78	0.67%	1,245,550
Mar 13, 2026	40.15	41.20	39.88	40.51	40.51	0.17%	1,056,510
Mar 12, 2026	41.00	41.00	39.70	40.44	40.44	-0.64%	1,449,360
Mar 11, 2026	40.46	41.50	40.06	40.70	40.70	0.39%	1,229,600
Mar 10, 2026	40.93	41.88	40.08	40.54	40.54	-0.88%	1,762,530
Mar 9, 2026	42.50	42.54	40.50	40.90	40.90	-2.90%	2,267,940
Mar 6, 2026	43.03	43.70	41.20	42.12	42.12	0.12%	2,542,060
Mar 5, 2026	40.54	42.07	40.54	42.07	42.07	4.99%	1,766,710
Mar 4, 2026	40.00	41.62	39.80	40.07	40.07	-3.47%	1,942,950
Mar 3, 2026	43.95	44.50	41.51	41.51	41.51	-4.99%	2,542,201
Mar 2, 2026	42.60	44.70	41.99	43.69	43.69	1.72%	2,459,550
Feb 27, 2026	43.80	44.34	42.42	42.95	42.95	1.70%	4,409,261
Feb 26, 2026	41.47	42.23	40.23	42.23	42.23	5.00%	1,642,700
Feb 25, 2026	38.60	40.22	38.33	40.22	40.22	5.01%	1,600,450
Feb 24, 2026	38.10	39.48	38.00	38.30	38.30	0.98%	1,878,650
Feb 13, 2026	37.32	38.58	37.30	37.93	37.93	1.69%	1,773,067
Feb 12, 2026	38.77	39.15	37.18	37.30	37.30	-0.90%	2,221,800
Feb 11, 2026	35.74	37.64	35.74	37.64	37.64	4.99%	1,640,992
Feb 10, 2026	35.74	36.65	35.50	35.85	35.85	1.56%	1,416,942
Feb 9, 2026	35.41	35.80	35.22	35.30	35.30	-0.08%	822,100
Feb 6, 2026	35.34	35.67	35.20	35.33	35.33	-0.34%	591,550
Feb 5, 2026	36.10	36.10	35.20	35.45	35.45	-1.80%	1,120,844
Feb 4, 2026	36.67	36.76	35.70	36.10	36.10	-1.63%	1,093,600
Feb 3, 2026	35.53	36.90	35.38	36.70	36.70	3.29%	1,100,445
Feb 2, 2026	35.95	36.48	35.51	35.53	35.53	-0.73%	1,205,390
Jan 30, 2026	35.10	35.86	34.68	35.79	35.79	1.97%	1,118,415
Jan 29, 2026	35.10	35.55	34.60	35.10	35.10	-0.88%	1,318,113
Jan 28, 2026	35.16	36.06	34.80	35.41	35.41	0.03%	2,682,280
Jan 27, 2026	36.82	37.31	34.98	35.40	35.40	-3.86%	3,348,500
Jan 26, 2026	37.28	37.58	36.70	36.82	36.82	-1.23%	1,045,195
Jan 23, 2026	37.44	37.64	37.04	37.28	37.28	-0.43%	813,700
Jan 22, 2026	37.25	37.88	36.68	37.44	37.44	0.51%	1,611,295
Jan 21, 2026	36.38	37.30	35.99	37.25	37.25	2.42%	1,346,330
Jan 20, 2026	37.34	37.57	36.03	36.37	36.37	-1.17%	1,606,600
Jan 19, 2026	37.04	37.54	36.10	36.80	36.80	-0.54%	1,857,800
Jan 16, 2026	37.51	38.37	37.00	37.00	37.00	-0.35%	3,117,000
Jan 15, 2026	35.36	37.13	35.02	37.13	37.13	5.01%	3,292,985
Jan 14, 2026	35.70	36.22	35.01	35.36	35.36	-0.90%	1,947,450
Jan 13, 2026	35.80	36.37	35.25	35.68	35.68	-0.34%	1,427,600
Jan 12, 2026	36.01	37.78	35.70	35.80	35.80	-1.59%	2,633,425
Jan 9, 2026	37.88	38.70	36.21	36.38	36.38	-2.70%	3,235,275
Jan 8, 2026	40.00	40.50	37.09	37.39	37.39	-4.20%	5,153,435
Jan 7, 2026	39.03	39.03	39.03	39.03	39.03	5.00%	124,810
Jan 6, 2026	36.41	37.17	36.18	37.17	37.17	5.00%	751,000
Jan 5, 2026	35.00	35.40	34.35	35.40	35.40	5.01%	1,455,505
Dec 31, 2025	32.90	34.38	32.50	33.71	33.71	2.46%	1,584,025
Dec 30, 2025	33.21	33.53	32.80	32.90	32.90	-2.03%	1,272,695
Dec 29, 2025	34.08	34.32	33.56	33.58	33.58	-1.50%	994,850
Dec 26, 2025	34.68	34.68	34.05	34.09	34.09	-1.70%	976,160
Dec 25, 2025	34.89	35.09	34.41	34.68	34.68	-0.86%	956,900
Dec 24, 2025	34.98	35.30	34.48	34.98	34.98	-0.23%	782,200
Dec 23, 2025	35.72	35.88	34.78	35.06	35.06	-2.83%	1,773,040
Dec 22, 2025	34.59	36.10	34.39	36.08	36.08	4.94%	2,129,900
Dec 19, 2025	34.60	34.95	34.00	34.38	34.38	-1.94%	1,255,300
Dec 18, 2025	34.99	35.55	34.58	35.06	35.06	1.53%	1,449,100
Dec 17, 2025	33.33	34.63	33.12	34.53	34.53	2.74%	1,572,762
Dec 16, 2025	35.50	36.17	33.61	33.61	33.61	-3.14%	2,741,562
Dec 15, 2025	32.99	34.70	32.53	34.70	34.70	4.99%	1,799,600
Dec 12, 2025	33.38	33.59	32.70	33.05	33.05	-0.96%	1,401,392
Dec 11, 2025	33.79	34.29	33.23	33.37	33.37	-1.39%	1,932,550
Dec 10, 2025	34.57	35.34	32.90	33.84	33.84	-2.28%	3,394,540
Dec 9, 2025	34.69	36.00	34.63	34.63	34.63	-4.99%	2,795,990
Dec 8, 2025	38.17	38.17	36.05	36.45	36.45	-0.52%	2,273,800
Dec 5, 2025	35.95	37.90	35.40	36.64	36.64	-0.57%	3,374,230
Dec 4, 2025	38.45	38.52	36.78	36.85	36.85	-3.03%	2,216,647
Dec 3, 2025	40.14	40.40	37.90	38.00	38.00	-2.74%	2,928,590
Dec 2, 2025	38.80	40.23	38.37	39.07	39.07	-0.71%	3,009,400
Dec 1, 2025	41.00	41.85	39.15	39.35	39.35	-3.41%	3,041,760
Nov 28, 2025	40.74	42.50	40.74	40.74	40.74	-4.99%	3,683,800