-
5 DAY PERFORMANCE
+13.69% -
1 MONTH PERFORMANCE
+37.66% -
3 MONTH PERFORMANCE
+21.83% -
6 MONTH PERFORMANCE
+28.47% -
YEAR-TO-DATE PERFORMANCE
+18.09% -
1 YEAR PERFORMANCE
-1.88%
Lifecore Biomedical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.14 | $7.31 (2.38%) | $7.46 | $7.06 | 198,761 | $225.56 M |
| 11/21/2024 | $7.47 | $6.98 (-6.56%) | $7.99 | $6.83 | 375,200 | $215.37 M |
| 11/20/2024 | $7.12 | $7.48 (5.06%) | $7.49 | $7.09 | 347,605 | $230.80 M |
| 11/19/2024 | $6.35 | $7.09 (11.65%) | $7.16 | $6.27 | 239,400 | $218.77 M |
| 11/18/2024 | $6.43 | $6.43 (0%) | $6.49 | $6.29 | 139,100 | $198.40 M |
| 11/15/2024 | $6.69 | $6.40 (-4.33%) | $6.69 | $6.34 | 165,433 | $197.48 M |
| 11/14/2024 | $7.11 | $6.68 (-6.05%) | $7.13 | $6.55 | 172,247 | $206.12 M |
| 11/13/2024 | $7.08 | $7.09 (0.14%) | $7.23 | $6.97 | 208,621 | $218.77 M |
| 11/12/2024 | $6.48 | $7.02 (8.33%) | $7.07 | $6.48 | 235,649 | $216.61 M |
| 11/11/2024 | $6.78 | $6.54 (-3.54%) | $6.86 | $6.44 | 459,600 | $201.80 M |
| 11/08/2024 | $6.44 | $6.74 (4.66%) | $6.86 | $6.38 | 227,320 | $207.97 M |
| 11/07/2024 | $6.44 | $6.39 (-0.78%) | $6.75 | $6.36 | 465,302 | $197.17 M |
| 11/06/2024 | $6.28 | $6.41 (2.07%) | $6.48 | $6.24 | 159,300 | $197.79 M |
| 11/05/2024 | $5.96 | $6.14 (3.02%) | $6.16 | $5.94 | 85,151 | $189.45 M |
| 11/04/2024 | $5.85 | $5.99 (2.39%) | $6.08 | $5.80 | 97,813 | $184.83 M |
| 11/01/2024 | $5.76 | $5.88 (2.08%) | $5.88 | $5.68 | 80,009 | $181.43 M |
| 10/31/2024 | $5.93 | $5.68 (-4.22%) | $5.93 | $5.56 | 128,700 | $175.26 M |
| 10/30/2024 | $5.74 | $5.93 (3.31%) | $5.98 | $5.74 | 89,819 | $182.97 M |
| 10/29/2024 | $5.62 | $5.73 (1.96%) | $5.79 | $5.53 | 130,947 | $176.80 M |
| 10/28/2024 | $5.58 | $5.62 (0.72%) | $5.84 | $5.55 | 207,614 | $173.41 M |
| 10/25/2024 | $5.45 | $5.50 (0.92%) | $5.50 | $5.40 | 69,107 | $169.71 M |
| 10/24/2024 | $5.36 | $5.39 (0.56%) | $5.46 | $5.34 | 78,512 | $166.31 M |
| 10/23/2024 | $5.22 | $5.31 (1.72%) | $5.32 | $5.18 | 110,448 | $163.84 M |
| 10/22/2024 | $5.21 | $5.25 (0.77%) | $5.26 | $5.16 | 149,800 | $161.99 M |
| 10/21/2024 | $5.27 | $5.25 (-0.38%) | $5.27 | $5.17 | 164,508 | $161.99 M |
| 10/18/2024 | $5.06 | $5.21 (2.96%) | $5.41 | $5.01 | 176,200 | $160.76 M |
| 10/17/2024 | $4.77 | $5.06 (6.08%) | $5.07 | $4.59 | 198,000 | $156.13 M |
| 10/16/2024 | $4.71 | $4.61 (-2.12%) | $4.78 | $4.51 | 140,226 | $142.24 M |
| 10/15/2024 | $4.63 | $4.64 (0.22%) | $4.76 | $4.57 | 114,724 | $143.17 M |
| 10/14/2024 | $4.61 | $4.63 (0.43%) | $4.74 | $4.60 | 63,908 | $142.86 M |
| 10/11/2024 | $4.47 | $4.62 (3.36%) | $4.64 | $4.33 | 131,200 | $142.55 M |
| 10/10/2024 | $4.50 | $4.49 (-0.22%) | $4.51 | $4.38 | 122,700 | $138.54 M |
| 10/09/2024 | $4.74 | $4.54 (-4.22%) | $4.76 | $4.50 | 163,929 | $140.09 M |
| 10/08/2024 | $5.18 | $4.81 (-7.14%) | $5.18 | $4.73 | 191,443 | $148.42 M |
| 10/07/2024 | $5.44 | $5.09 (-6.43%) | $5.45 | $4.97 | 131,700 | $157.06 M |
| 10/04/2024 | $4.91 | $5.38 (9.57%) | $5.43 | $4.86 | 286,442 | $166.00 M |
| 10/03/2024 | $4.93 | $4.71 (-4.46%) | $4.94 | $4.67 | 81,249 | $145.33 M |
| 10/02/2024 | $4.88 | $4.97 (1.84%) | $5.11 | $4.84 | 94,236 | $153.35 M |
| 10/01/2024 | $4.86 | $4.85 (-0.21%) | $4.86 | $4.67 | 63,300 | $149.65 M |
| 09/30/2024 | $4.97 | $4.93 (-0.8%) | $5.02 | $4.80 | 60,909 | $152.12 M |
| 09/27/2024 | $4.80 | $4.95 (3.13%) | $4.95 | $4.71 | 68,400 | $151.29 M |
| 09/26/2024 | $4.76 | $4.72 (-0.84%) | $4.81 | $4.60 | 105,808 | $144.26 M |
| 09/25/2024 | $4.91 | $4.74 (-3.46%) | $4.95 | $4.72 | 138,200 | $144.87 M |
| 09/24/2024 | $4.97 | $4.99 (0.4%) | $5.02 | $4.81 | 177,400 | $152.51 M |
| 09/23/2024 | $5.01 | $4.89 (-2.4%) | $5.05 | $4.72 | 138,309 | $149.45 M |
| 09/20/2024 | $5.58 | $5.00 (-10.39%) | $5.58 | $4.98 | 388,832 | $152.82 M |
| 09/19/2024 | $5.35 | $5.62 (5.05%) | $5.77 | $5.28 | 235,500 | $171.76 M |
| 09/18/2024 | $5.08 | $5.20 (2.36%) | $5.36 | $5.08 | 162,622 | $158.93 M |
| 09/17/2024 | $5.09 | $5.08 (-0.2%) | $5.26 | $5.05 | 123,214 | $155.26 M |
| 09/16/2024 | $5.18 | $5.09 (-1.74%) | $5.24 | $5.03 | 97,003 | $155.57 M |
| 09/13/2024 | $5.12 | $5.18 (1.17%) | $5.27 | $5.12 | 116,900 | $158.32 M |
| 09/12/2024 | $4.83 | $5.12 (6%) | $5.13 | $4.81 | 261,700 | $156.48 M |
| 09/11/2024 | $4.84 | $4.85 (0.21%) | $4.91 | $4.62 | 157,543 | $148.23 M |
| 09/10/2024 | $4.75 | $4.84 (1.89%) | $4.92 | $4.63 | 188,100 | $147.92 M |
| 09/09/2024 | $4.85 | $4.75 (-2.06%) | $5.20 | $4.66 | 390,224 | $145.17 M |
| 09/06/2024 | $4.59 | $4.77 (3.92%) | $4.83 | $4.45 | 338,220 | $145.79 M |
| 09/05/2024 | $4.44 | $4.58 (3.15%) | $4.74 | $4.38 | 560,200 | $139.98 M |
| 09/04/2024 | $4.36 | $4.22 (-3.21%) | $4.44 | $4.07 | 400,919 | $128.98 M |
| 09/03/2024 | $4.30 | $4.37 (1.63%) | $4.43 | $4.25 | 401,100 | $133.56 M |
| 08/30/2024 | $3.91 | $4.38 (12.02%) | $4.54 | $3.89 | 755,718 | $133.87 M |
| 08/29/2024 | $3.99 | $3.82 (-4.26%) | $4.15 | $3.68 | 699,617 | $116.75 M |
| 08/28/2024 | $4.60 | $3.97 (-13.7%) | $4.61 | $3.86 | 945,900 | $121.34 M |
| 08/27/2024 | $5.79 | $4.74 (-18.13%) | $5.93 | $3.83 | 2.29 M | $144.87 M |
| 08/26/2024 | $6.10 | $6.34 (3.93%) | $6.38 | $5.93 | 199,023 | $193.29 M |
| 08/23/2024 | $5.87 | $6.00 (2.21%) | $6.07 | $5.78 | 64,500 | $182.93 M |