Lifecore Biomedical, Inc.LFCRNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $7.59 | $7.63 | $7.40 | $7.46 | 117,293 |
| 1/12/2026 | $7.52 | $7.62 | $7.32 | $7.59 | 153,800 |
| 1/9/2026 | $7.79 | $7.80 | $7.51 | $7.56 | 105,400 |
| 1/8/2026 | $7.81 | $8.24 | $7.75 | $7.77 | 108,700 |
| 1/7/2026 | $7.94 | $8.43 | $7.85 | $7.89 | 109,376 |
| 1/6/2026 | $7.75 | $8.00 | $7.66 | $7.91 | 101,726 |
| 1/5/2026 | $7.70 | $8.04 | $7.70 | $7.80 | 112,728 |
| 1/2/2026 | $8.14 | $8.18 | $7.45 | $7.74 | 342,000 |
| 12/31/2025 | $8.12 | $8.24 | $7.99 | $8.18 | 238,200 |
| 12/30/2025 | $8.25 | $8.32 | $8.06 | $8.09 | 111,391 |
| 12/29/2025 | $8.34 | $8.36 | $7.88 | $8.25 | 97,530 |
| 12/26/2025 | $8.27 | $8.36 | $8.20 | $8.30 | 113,932 |
| 12/24/2025 | $8.01 | $8.33 | $8.00 | $8.25 | 52,100 |
| 12/23/2025 | $8.14 | $8.22 | $8.01 | $8.06 | 126,900 |
| 12/22/2025 | $8.04 | $8.33 | $8.04 | $8.17 | 148,707 |
| 12/19/2025 | $8.34 | $8.34 | $7.85 | $8.04 | 328,207 |
| 12/18/2025 | $8.55 | $8.77 | $8.30 | $8.42 | 240,511 |
| 12/17/2025 | $7.70 | $8.75 | $7.70 | $8.47 | 401,100 |
| 12/16/2025 | $7.90 | $7.93 | $7.50 | $7.71 | 250,200 |
| 12/15/2025 | $7.87 | $7.97 | $7.85 | $7.88 | 165,400 |
| 12/12/2025 | $7.86 | $7.93 | $7.76 | $7.79 | 133,305 |
| 12/11/2025 | $7.65 | $7.90 | $7.60 | $7.81 | 124,800 |
| 12/10/2025 | $7.34 | $7.74 | $7.34 | $7.63 | 219,500 |
| 12/9/2025 | $7.50 | $7.67 | $7.46 | $7.59 | 82,829 |
| 12/8/2025 | $7.68 | $7.72 | $7.49 | $7.51 | 137,083 |
| 12/5/2025 | $7.77 | $7.87 | $7.59 | $7.63 | 104,800 |
| 12/4/2025 | $7.60 | $7.78 | $7.50 | $7.77 | 115,400 |
| 12/3/2025 | $7.75 | $7.90 | $7.55 | $7.64 | 138,700 |
| 12/2/2025 | $7.81 | $7.89 | $7.69 | $7.72 | 156,047 |
| 12/1/2025 | $7.85 | $7.93 | $7.72 | $7.82 | 158,312 |
| 11/28/2025 | $7.78 | $7.91 | $7.73 | $7.90 | 83,446 |
| 11/26/2025 | $7.90 | $7.92 | $7.74 | $7.83 | 188,700 |
| 11/25/2025 | $7.59 | $7.96 | $7.46 | $7.90 | 149,705 |
| 11/24/2025 | $7.65 | $7.70 | $7.46 | $7.51 | 146,619 |
| 11/21/2025 | $7.37 | $7.65 | $7.33 | $7.64 | 276,600 |
| 11/20/2025 | $7.55 | $7.63 | $7.28 | $7.37 | 172,100 |
| 11/19/2025 | $7.55 | $7.70 | $7.46 | $7.49 | 120,600 |
| 11/18/2025 | $7.81 | $8.11 | $7.51 | $7.60 | 149,900 |
| 11/17/2025 | $7.96 | $8.09 | $7.80 | $7.90 | 136,700 |
| 11/14/2025 | $7.75 | $8.01 | $7.74 | $7.96 | 122,900 |
| 11/13/2025 | $8.22 | $8.29 | $7.86 | $7.89 | 212,639 |
| 11/12/2025 | $7.75 | $8.49 | $7.75 | $8.22 | 347,600 |
| 11/11/2025 | $7.26 | $7.77 | $7.17 | $7.74 | 161,040 |
| 11/10/2025 | $6.86 | $7.44 | $6.73 | $7.29 | 164,681 |
| 11/7/2025 | $6.59 | $7.09 | $6.59 | $6.85 | 238,276 |
| 11/6/2025 | $6.74 | $6.91 | $6.58 | $6.62 | 96,446 |
| 11/5/2025 | $6.75 | $6.86 | $6.70 | $6.77 | 69,400 |
| 11/4/2025 | $6.94 | $7.03 | $6.67 | $6.78 | 117,235 |
| 11/3/2025 | $7.18 | $7.21 | $7.02 | $7.11 | 97,028 |
| 10/31/2025 | $7.09 | $7.24 | $6.97 | $7.19 | 106,800 |
| 10/30/2025 | $6.96 | $7.15 | $6.93 | $7.10 | 140,149 |
| 10/29/2025 | $7.11 | $7.37 | $6.92 | $7.06 | 254,204 |
| 10/28/2025 | $6.75 | $6.90 | $6.61 | $6.90 | 268,715 |
| 10/27/2025 | $6.80 | $6.93 | $6.69 | $6.73 | 172,600 |
| 10/24/2025 | $6.88 | $6.93 | $6.76 | $6.78 | 92,006 |
| 10/23/2025 | $6.73 | $6.87 | $6.70 | $6.81 | 103,300 |
| 10/22/2025 | $6.72 | $6.92 | $6.72 | $6.74 | 121,600 |
| 10/21/2025 | $6.63 | $6.94 | $6.58 | $6.76 | 176,736 |
| 10/20/2025 | $6.54 | $6.67 | $6.50 | $6.63 | 132,900 |
| 10/17/2025 | $6.50 | $6.61 | $6.44 | $6.49 | 166,814 |
| 10/16/2025 | $6.69 | $6.81 | $6.50 | $6.53 | 194,900 |