Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
5.12
+0.04 (0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
5.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.08 | 5.17 | 5.03 | 5.12 | - | 0.79% | 133,474 |
| Apr 27, 2026 | 5.03 | 5.30 | 5.03 | 5.08 | 5.08 | 1.20% | 129,529 |
| Apr 24, 2026 | 4.94 | 5.03 | 4.75 | 5.02 | 5.02 | 2.03% | 326,214 |
| Apr 23, 2026 | 5.18 | 5.38 | 4.85 | 4.92 | 4.92 | -5.93% | 242,286 |
| Apr 22, 2026 | 5.26 | 5.50 | 5.16 | 5.23 | 5.23 | - | 163,143 |
| Apr 21, 2026 | 5.39 | 5.53 | 5.12 | 5.23 | 5.23 | -2.24% | 373,011 |
| Apr 20, 2026 | 5.38 | 5.44 | 5.27 | 5.35 | 5.35 | -0.56% | 164,500 |
| Apr 17, 2026 | 5.32 | 5.51 | 5.29 | 5.38 | 5.38 | 3.46% | 219,233 |
| Apr 16, 2026 | 5.38 | 5.41 | 5.16 | 5.20 | 5.20 | -3.35% | 260,107 |
| Apr 15, 2026 | 5.22 | 5.45 | 5.09 | 5.38 | 5.38 | 3.46% | 262,005 |
| Apr 14, 2026 | 4.96 | 5.30 | 4.95 | 5.20 | 5.20 | 5.26% | 271,485 |
| Apr 13, 2026 | 4.75 | 4.99 | 4.70 | 4.94 | 4.94 | 4.00% | 371,622 |
| Apr 10, 2026 | 4.76 | 4.83 | 4.61 | 4.75 | 4.75 | 0.64% | 493,459 |
| Apr 9, 2026 | 4.22 | 4.75 | 4.12 | 4.72 | 4.72 | 11.32% | 1,109,172 |
| Apr 8, 2026 | 4.22 | 4.35 | 4.20 | 4.24 | 4.24 | 3.16% | 239,927 |
| Apr 7, 2026 | 4.06 | 4.20 | 3.98 | 4.11 | 4.11 | 0.98% | 185,590 |
| Apr 6, 2026 | 3.84 | 4.15 | 3.79 | 4.07 | 4.07 | 5.99% | 420,090 |
| Apr 2, 2026 | 3.78 | 3.87 | 3.68 | 3.84 | 3.84 | - | 602,455 |
| Apr 1, 2026 | 3.76 | 3.90 | 3.72 | 3.84 | 3.84 | 3.23% | 336,933 |
| Mar 31, 2026 | 3.79 | 3.82 | 3.63 | 3.72 | 3.72 | -1.85% | 550,184 |
| Mar 30, 2026 | 3.66 | 3.87 | 3.65 | 3.79 | 3.79 | 3.55% | 555,331 |
| Mar 27, 2026 | 3.84 | 3.84 | 3.64 | 3.66 | 3.66 | -5.43% | 478,848 |
| Mar 26, 2026 | 4.19 | 4.30 | 3.86 | 3.87 | 3.87 | -7.64% | 397,976 |
| Mar 25, 2026 | 4.02 | 4.36 | 4.02 | 4.19 | 4.19 | 4.75% | 403,418 |
| Mar 24, 2026 | 4.00 | 4.09 | 3.91 | 4.00 | 4.00 | -1.23% | 447,905 |
| Mar 23, 2026 | 4.04 | 4.08 | 3.87 | 4.05 | 4.05 | 0.75% | 668,119 |
| Mar 20, 2026 | 3.98 | 4.05 | 3.90 | 4.02 | 4.02 | -0.99% | 793,364 |
| Mar 19, 2026 | 4.15 | 4.22 | 3.98 | 4.06 | 4.06 | -2.17% | 534,977 |
| Mar 18, 2026 | 4.25 | 4.50 | 4.11 | 4.15 | 4.15 | -4.82% | 636,822 |
| Mar 17, 2026 | 4.38 | 4.79 | 4.09 | 4.36 | 4.36 | -0.11% | 1,842,607 |
| Mar 16, 2026 | 6.35 | 6.45 | 4.20 | 4.37 | 4.37 | -33.26% | 1,831,681 |
| Mar 13, 2026 | 6.63 | 6.71 | 6.43 | 6.54 | 6.54 | -1.06% | 199,958 |
| Mar 12, 2026 | 6.72 | 6.90 | 6.57 | 6.61 | 6.61 | -2.94% | 200,597 |
| Mar 11, 2026 | 6.82 | 7.04 | 6.71 | 6.81 | 6.81 | -1.30% | 149,293 |
| Mar 10, 2026 | 6.87 | 7.17 | 6.83 | 6.90 | 6.90 | -1.15% | 103,060 |
| Mar 9, 2026 | 6.87 | 7.09 | 6.50 | 6.98 | 6.98 | 0.29% | 265,390 |
| Mar 6, 2026 | 6.92 | 7.05 | 6.65 | 6.96 | 6.96 | -0.85% | 117,037 |
| Mar 5, 2026 | 7.06 | 7.15 | 6.69 | 7.02 | 7.02 | -0.57% | 169,088 |
| Mar 4, 2026 | 7.07 | 7.21 | 6.97 | 7.06 | 7.06 | 1.00% | 103,169 |
| Mar 3, 2026 | 7.06 | 7.07 | 6.82 | 6.99 | 6.99 | -3.32% | 106,411 |
| Mar 2, 2026 | 7.15 | 7.30 | 7.05 | 7.23 | 7.23 | 0.42% | 100,049 |
| Feb 27, 2026 | 7.23 | 7.34 | 7.18 | 7.20 | 7.20 | -2.31% | 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% | 104,634 |
| 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% | 152,381 |
| 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% | 137,035 |
| 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% | 144,966 |
| 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% | 128,444 |
| 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% | 140,218 |
| 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% | 105,377 |
| 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% | 109,376 |
| Jan 6, 2026 | 7.75 | 8.00 | 7.66 | 7.91 | 7.91 | 1.41% | 101,726 |
| 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% | 111,391 |
| Dec 29, 2025 | 8.34 | 8.36 | 7.88 | 8.25 | 8.25 | -0.60% | 97,530 |
| Dec 26, 2025 | 8.27 | 8.36 | 8.20 | 8.30 | 8.30 | 0.61% | 113,932 |
| 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% | 148,707 |
| Dec 19, 2025 | 8.34 | 8.34 | 7.85 | 8.04 | 8.04 | -4.51% | 328,207 |
| 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 |