-
5 DAY PERFORMANCE
+3.80% -
1 MONTH PERFORMANCE
+12.33% -
3 MONTH PERFORMANCE
-4.09% -
6 MONTH PERFORMANCE
-7.34% -
YEAR-TO-DATE PERFORMANCE
-20.52% -
1 YEAR PERFORMANCE
-34.79%
Lifecore Biomedical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.97 | $4.93 (-0.8%) | $5.02 | $4.80 | 60,596 | $150.68 M |
| 09/27/2024 | $4.80 | $4.95 (3.13%) | $4.95 | $4.71 | 68,380 | $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 |
| 08/22/2024 | $5.72 | $5.71 (-0.17%) | $5.74 | $5.55 | 43,727 | $174.09 M |
| 08/21/2024 | $5.68 | $5.71 (0.53%) | $5.75 | $5.61 | 55,330 | $174.09 M |
| 08/20/2024 | $5.60 | $5.69 (1.61%) | $5.86 | $5.52 | 82,605 | $173.48 M |
| 08/19/2024 | $5.84 | $5.60 (-4.11%) | $5.97 | $5.54 | 156,339 | $170.73 M |
| 08/16/2024 | $5.96 | $5.75 (-3.52%) | $6.09 | $5.75 | 61,900 | $175.31 M |
| 08/15/2024 | $5.94 | $5.98 (0.67%) | $6.24 | $5.82 | 66,200 | $182.32 M |
| 08/14/2024 | $6.01 | $5.81 (-3.33%) | $6.30 | $5.77 | 173,200 | $177.14 M |
| 08/13/2024 | $5.46 | $6.04 (10.62%) | $6.16 | $5.40 | 197,647 | $184.15 M |
| 08/12/2024 | $5.00 | $5.43 (8.6%) | $5.43 | $5.00 | 142,100 | $165.55 M |
| 08/09/2024 | $5.00 | $5.01 (0.2%) | $5.07 | $4.82 | 81,700 | $152.74 M |
| 08/08/2024 | $4.93 | $5.02 (1.83%) | $5.16 | $4.83 | 198,200 | $153.05 M |
| 08/07/2024 | $5.20 | $4.82 (-7.31%) | $5.20 | $4.80 | 125,834 | $146.95 M |
| 08/06/2024 | $5.32 | $5.14 (-3.38%) | $5.45 | $5.07 | 126,539 | $156.71 M |
| 08/05/2024 | $5.50 | $5.26 (-4.36%) | $5.54 | $5.23 | 257,200 | $159.49 M |
| 08/02/2024 | $5.96 | $5.61 (-5.87%) | $5.98 | $5.50 | 259,802 | $170.11 M |
| 08/01/2024 | $6.27 | $6.03 (-3.83%) | $6.27 | $5.77 | 115,200 | $182.84 M |
| 07/31/2024 | $6.40 | $6.33 (-1.09%) | $6.43 | $6.00 | 104,700 | $191.94 M |
| 07/30/2024 | $6.44 | $6.32 (-1.86%) | $6.53 | $6.26 | 98,963 | $191.64 M |
| 07/29/2024 | $6.20 | $6.38 (2.9%) | $6.51 | $6.12 | 135,300 | $193.45 M |
| 07/26/2024 | $6.17 | $6.21 (0.65%) | $6.27 | $5.90 | 72,300 | $188.30 M |
| 07/25/2024 | $5.73 | $6.07 (5.93%) | $6.28 | $5.68 | 188,404 | $184.05 M |
| 07/24/2024 | $5.62 | $5.77 (2.67%) | $5.94 | $5.62 | 126,797 | $174.96 M |
| 07/23/2024 | $5.39 | $5.62 (4.27%) | $5.78 | $5.33 | 252,036 | $170.41 M |
| 07/22/2024 | $4.79 | $5.40 (12.73%) | $5.41 | $4.77 | 188,582 | $163.74 M |
| 07/19/2024 | $4.99 | $4.85 (-2.81%) | $5.09 | $4.75 | 150,246 | $147.06 M |
| 07/18/2024 | $5.54 | $5.09 (-8.12%) | $5.68 | $5.03 | 140,850 | $154.34 M |
| 07/17/2024 | $5.46 | $5.56 (1.83%) | $5.71 | $5.42 | 137,507 | $168.59 M |
| 07/16/2024 | $5.17 | $5.58 (7.93%) | $5.63 | $5.07 | 341,101 | $169.20 M |
| 07/15/2024 | $5.10 | $5.01 (-1.76%) | $5.12 | $4.94 | 127,905 | $151.91 M |
| 07/12/2024 | $5.14 | $5.03 (-2.14%) | $5.34 | $5.00 | 130,597 | $152.52 M |
| 07/11/2024 | $5.04 | $5.18 (2.78%) | $5.20 | $4.99 | 183,089 | $157.07 M |
| 07/10/2024 | $5.03 | $4.90 (-2.58%) | $5.03 | $4.89 | 68,477 | $148.58 M |
| 07/09/2024 | $4.95 | $5.03 (1.62%) | $5.13 | $4.87 | 73,391 | $152.52 M |
| 07/08/2024 | $4.94 | $5.00 (1.21%) | $5.08 | $4.85 | 148,786 | $151.61 M |
| 07/05/2024 | $4.99 | $4.89 (-2%) | $4.99 | $4.70 | 131,097 | $148.27 M |
| 07/03/2024 | $4.71 | $4.93 (4.67%) | $5.05 | $4.71 | 54,030 | $149.49 M |
| 07/02/2024 | $4.67 | $4.72 (1.07%) | $4.77 | $4.47 | 284,378 | $143.12 M |
| 07/01/2024 | $5.21 | $4.72 (-9.4%) | $5.21 | $4.68 | 207,399 | $143.12 M |