Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
7.20
-0.17 (-2.31%)
Feb 27, 2026, 4:00 PM EST - Market closed
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.23 | 7.34 | 7.18 | 7.21 | 7.21 | -2.17% | 89,138 |
| Feb 26, 2026 | 7.32 | 7.39 | 7.18 | 7.37 | 7.37 | 0.55% | 48,050 |
| Feb 25, 2026 | 7.29 | 7.48 | 7.19 | 7.33 | 7.33 | 1.52% | 104,781 |
| Feb 24, 2026 | 7.28 | 7.41 | 7.18 | 7.22 | 7.22 | -0.96% | 98,814 |
| Feb 23, 2026 | 7.20 | 7.31 | 6.96 | 7.29 | 7.29 | 2.24% | 135,905 |
| Feb 20, 2026 | 7.18 | 7.22 | 7.05 | 7.13 | 7.13 | -0.97% | 69,441 |
| Feb 19, 2026 | 7.35 | 7.40 | 7.06 | 7.20 | 7.20 | -0.83% | 73,939 |
| Feb 18, 2026 | 7.13 | 7.36 | 7.13 | 7.26 | 7.26 | 1.40% | 97,216 |
| Feb 17, 2026 | 7.09 | 7.29 | 7.00 | 7.16 | 7.16 | 1.13% | 92,935 |
| Feb 13, 2026 | 7.01 | 7.31 | 6.95 | 7.08 | 7.08 | 1.14% | 110,479 |
| Feb 12, 2026 | 7.29 | 7.41 | 6.85 | 7.00 | 7.00 | -3.18% | 217,371 |
| Feb 11, 2026 | 7.43 | 7.43 | 7.16 | 7.23 | 7.23 | -2.03% | 104,631 |
| Feb 10, 2026 | 7.49 | 7.61 | 7.36 | 7.38 | 7.38 | -1.07% | 121,624 |
| Feb 9, 2026 | 7.53 | 8.18 | 7.17 | 7.46 | 7.46 | -1.45% | 212,183 |
| Feb 6, 2026 | 7.67 | 7.91 | 7.44 | 7.57 | 7.57 | 0.13% | 139,238 |
| Feb 5, 2026 | 7.90 | 7.97 | 7.53 | 7.56 | 7.56 | -4.30% | 385,085 |
| Feb 4, 2026 | 8.05 | 8.05 | 7.71 | 7.90 | 7.90 | -0.88% | 152,354 |
| Feb 3, 2026 | 8.49 | 8.65 | 7.85 | 7.97 | 7.97 | -6.46% | 137,758 |
| Feb 2, 2026 | 8.70 | 8.79 | 8.45 | 8.52 | 8.52 | -1.96% | 137,032 |
| Jan 30, 2026 | 8.43 | 8.80 | 8.42 | 8.69 | 8.69 | 2.12% | 115,282 |
| Jan 29, 2026 | 8.55 | 8.73 | 8.46 | 8.51 | 8.51 | -0.58% | 78,741 |
| Jan 28, 2026 | 8.67 | 8.74 | 8.51 | 8.56 | 8.56 | -1.27% | 144,959 |
| Jan 27, 2026 | 8.83 | 8.98 | 8.64 | 8.67 | 8.67 | -1.70% | 137,787 |
| Jan 26, 2026 | 8.56 | 8.85 | 8.40 | 8.82 | 8.82 | 2.80% | 106,515 |
| Jan 23, 2026 | 8.53 | 8.64 | 8.45 | 8.58 | 8.58 | -0.12% | 123,157 |
| Jan 22, 2026 | 8.44 | 8.75 | 8.40 | 8.59 | 8.59 | 1.90% | 108,344 |
| Jan 21, 2026 | 8.26 | 8.48 | 8.26 | 8.43 | 8.43 | 2.18% | 99,400 |
| Jan 20, 2026 | 8.03 | 8.27 | 7.95 | 8.25 | 8.25 | 0.36% | 128,417 |
| Jan 16, 2026 | 8.08 | 8.40 | 8.08 | 8.22 | 8.22 | 1.48% | 150,924 |
| Jan 15, 2026 | 7.86 | 8.15 | 7.75 | 8.10 | 8.10 | 2.79% | 140,217 |
| Jan 14, 2026 | 7.47 | 8.09 | 7.47 | 7.88 | 7.88 | 5.63% | 129,931 |
| Jan 13, 2026 | 7.59 | 7.63 | 7.40 | 7.46 | 7.46 | -1.71% | 118,927 |
| Jan 12, 2026 | 7.52 | 7.62 | 7.32 | 7.59 | 7.59 | 0.40% | 153,776 |
| Jan 9, 2026 | 7.79 | 7.80 | 7.51 | 7.56 | 7.56 | -2.70% | 105,314 |
| Jan 8, 2026 | 7.81 | 8.24 | 7.75 | 7.77 | 7.77 | -1.52% | 108,657 |
| Jan 7, 2026 | 7.94 | 8.43 | 7.85 | 7.89 | 7.89 | -0.25% | 109,341 |
| Jan 6, 2026 | 7.75 | 8.00 | 7.66 | 7.91 | 7.91 | 1.41% | 101,326 |
| Jan 5, 2026 | 7.70 | 8.04 | 7.70 | 7.80 | 7.80 | 0.78% | 112,728 |
| Jan 2, 2026 | 8.14 | 8.18 | 7.45 | 7.74 | 7.74 | -5.38% | 341,985 |
| Dec 31, 2025 | 8.12 | 8.24 | 7.99 | 8.18 | 8.18 | 1.11% | 238,161 |
| Dec 30, 2025 | 8.25 | 8.33 | 8.06 | 8.09 | 8.09 | -1.94% | 111,291 |
| Dec 29, 2025 | 8.34 | 8.36 | 7.88 | 8.25 | 8.25 | -0.60% | 97,516 |
| Dec 26, 2025 | 8.27 | 8.36 | 8.20 | 8.30 | 8.30 | 0.61% | 113,914 |
| Dec 24, 2025 | 8.01 | 8.33 | 8.00 | 8.25 | 8.25 | 2.36% | 52,055 |
| Dec 23, 2025 | 8.14 | 8.22 | 8.01 | 8.06 | 8.06 | -1.35% | 126,855 |
| Dec 22, 2025 | 8.04 | 8.33 | 8.04 | 8.17 | 8.17 | 1.62% | 148,705 |
| Dec 19, 2025 | 8.34 | 8.34 | 7.85 | 8.04 | 8.04 | -4.51% | 321,649 |
| Dec 18, 2025 | 8.55 | 8.77 | 8.30 | 8.42 | 8.42 | -0.59% | 240,511 |
| Dec 17, 2025 | 7.70 | 8.75 | 7.70 | 8.47 | 8.47 | 9.86% | 401,076 |
| Dec 16, 2025 | 7.90 | 7.93 | 7.50 | 7.71 | 7.71 | -2.16% | 250,162 |
| Dec 15, 2025 | 7.87 | 7.97 | 7.85 | 7.88 | 7.88 | 1.16% | 165,395 |
| Dec 12, 2025 | 7.86 | 7.93 | 7.76 | 7.79 | 7.79 | -0.26% | 133,305 |
| Dec 11, 2025 | 7.65 | 7.90 | 7.60 | 7.81 | 7.81 | 2.36% | 124,766 |
| Dec 10, 2025 | 7.34 | 7.74 | 7.34 | 7.63 | 7.63 | 0.53% | 219,496 |
| Dec 9, 2025 | 7.50 | 7.67 | 7.46 | 7.59 | 7.59 | 1.07% | 82,829 |
| Dec 8, 2025 | 7.68 | 7.72 | 7.49 | 7.51 | 7.51 | -1.57% | 137,083 |
| Dec 5, 2025 | 7.77 | 7.87 | 7.59 | 7.63 | 7.63 | -1.80% | 104,795 |
| Dec 4, 2025 | 7.60 | 7.78 | 7.50 | 7.77 | 7.77 | 1.70% | 115,368 |
| Dec 3, 2025 | 7.75 | 7.90 | 7.55 | 7.64 | 7.64 | -1.04% | 138,670 |
| Dec 2, 2025 | 7.81 | 7.89 | 7.69 | 7.72 | 7.72 | -1.28% | 156,047 |
| Dec 1, 2025 | 7.85 | 7.93 | 7.72 | 7.82 | 7.82 | -1.01% | 158,312 |
| Nov 28, 2025 | 7.78 | 7.91 | 7.73 | 7.90 | 7.90 | 0.89% | 83,446 |
| Nov 26, 2025 | 7.90 | 7.92 | 7.74 | 7.83 | 7.83 | -0.89% | 188,677 |
| Nov 25, 2025 | 7.59 | 7.96 | 7.46 | 7.90 | 7.90 | 5.19% | 149,705 |
| Nov 24, 2025 | 7.65 | 7.70 | 7.46 | 7.51 | 7.51 | -1.70% | 146,619 |
| Nov 21, 2025 | 7.37 | 7.65 | 7.33 | 7.64 | 7.64 | 3.66% | 276,550 |
| Nov 20, 2025 | 7.55 | 7.63 | 7.28 | 7.37 | 7.37 | -1.60% | 172,078 |
| Nov 19, 2025 | 7.55 | 7.70 | 7.46 | 7.49 | 7.49 | -1.45% | 120,580 |
| Nov 18, 2025 | 7.81 | 8.11 | 7.51 | 7.60 | 7.60 | -3.80% | 149,885 |
| Nov 17, 2025 | 7.96 | 8.09 | 7.80 | 7.90 | 7.90 | -0.75% | 136,650 |
| Nov 14, 2025 | 7.75 | 8.01 | 7.74 | 7.96 | 7.96 | 0.89% | 122,861 |
| Nov 13, 2025 | 8.22 | 8.29 | 7.86 | 7.89 | 7.89 | -4.01% | 212,639 |
| Nov 12, 2025 | 7.75 | 8.49 | 7.75 | 8.22 | 8.22 | 6.20% | 347,590 |
| Nov 11, 2025 | 7.26 | 7.77 | 7.17 | 7.74 | 7.74 | 6.17% | 161,040 |
| Nov 10, 2025 | 6.86 | 7.44 | 6.73 | 7.29 | 7.29 | 6.42% | 164,681 |
| Nov 7, 2025 | 6.59 | 7.09 | 6.59 | 6.85 | 6.85 | 3.47% | 238,276 |
| Nov 6, 2025 | 6.74 | 6.91 | 6.58 | 6.62 | 6.62 | -2.22% | 96,446 |
| Nov 5, 2025 | 6.75 | 6.86 | 6.70 | 6.77 | 6.77 | -0.15% | 69,384 |
| Nov 4, 2025 | 6.94 | 7.03 | 6.67 | 6.78 | 6.78 | -4.64% | 117,235 |
| Nov 3, 2025 | 7.18 | 7.21 | 7.02 | 7.11 | 7.11 | -1.11% | 97,028 |
| Oct 31, 2025 | 7.09 | 7.24 | 6.97 | 7.19 | 7.19 | 1.27% | 106,764 |
| Oct 30, 2025 | 6.96 | 7.15 | 6.93 | 7.10 | 7.10 | 0.57% | 140,149 |
| Oct 29, 2025 | 7.11 | 7.37 | 6.92 | 7.06 | 7.06 | 2.32% | 254,204 |
| Oct 28, 2025 | 6.75 | 6.90 | 6.61 | 6.90 | 6.90 | 2.53% | 268,715 |
| Oct 27, 2025 | 6.80 | 6.93 | 6.69 | 6.73 | 6.73 | -0.74% | 172,571 |
| Oct 24, 2025 | 6.88 | 6.93 | 6.76 | 6.78 | 6.78 | -0.44% | 92,006 |
| Oct 23, 2025 | 6.73 | 6.87 | 6.70 | 6.81 | 6.81 | 1.04% | 103,260 |
| Oct 22, 2025 | 6.72 | 6.92 | 6.72 | 6.74 | 6.74 | -0.30% | 121,593 |
| Oct 21, 2025 | 6.63 | 6.94 | 6.58 | 6.76 | 6.76 | 1.96% | 176,736 |
| Oct 20, 2025 | 6.54 | 6.67 | 6.50 | 6.63 | 6.63 | 2.16% | 132,856 |
| Oct 17, 2025 | 6.50 | 6.61 | 6.44 | 6.49 | 6.49 | -0.61% | 166,814 |
| Oct 16, 2025 | 6.69 | 6.81 | 6.50 | 6.53 | 6.53 | -2.39% | 194,878 |
| Oct 15, 2025 | 6.57 | 6.82 | 6.55 | 6.69 | 6.69 | 2.29% | 196,371 |
| Oct 14, 2025 | 6.46 | 6.67 | 6.33 | 6.54 | 6.54 | -1.06% | 205,481 |
| Oct 13, 2025 | 6.60 | 7.01 | 6.48 | 6.61 | 6.61 | 1.69% | 128,283 |
| Oct 10, 2025 | 6.66 | 6.67 | 6.44 | 6.50 | 6.50 | -1.96% | 172,712 |
| Oct 9, 2025 | 6.83 | 6.85 | 6.58 | 6.63 | 6.63 | -3.49% | 270,081 |
| Oct 8, 2025 | 6.78 | 6.91 | 6.67 | 6.87 | 6.87 | 1.93% | 125,127 |
| Oct 7, 2025 | 6.83 | 6.92 | 6.74 | 6.74 | 6.74 | -1.61% | 129,162 |
| Oct 6, 2025 | 7.00 | 7.12 | 6.72 | 6.85 | 6.85 | -1.86% | 199,417 |