5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+58.69%
6 MONTH PERFORMANCE
+55.07%
YEAR-TO-DATE PERFORMANCE
+21.00%
1 YEAR PERFORMANCE
+18.70%
Lifecore Biomedical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $7.67 | $7.49 (-2.35%) | $7.78 | $7.48 | 229,926 | $231.11 M |
| 12/24/2024 | $7.13 | $7.60 (6.59%) | $7.63 | $6.90 | 247,445 | $234.50 M |
| 12/23/2024 | $7.30 | $7.03 (-3.7%) | $7.42 | $6.93 | 162,341 | $216.92 M |
| 12/20/2024 | $7.05 | $7.24 (2.7%) | $7.36 | $7.03 | 761,700 | $223.40 M |
| 12/19/2024 | $7.01 | $7.07 (0.86%) | $7.19 | $6.87 | 206,300 | $218.15 M |
| 12/18/2024 | $7.55 | $6.94 (-8.08%) | $7.56 | $6.85 | 201,331 | $214.14 M |
| 12/17/2024 | $7.74 | $7.47 (-3.49%) | $7.74 | $7.26 | 176,900 | $230.49 M |
| 12/16/2024 | $7.65 | $7.76 (1.44%) | $7.88 | $7.60 | 146,800 | $239.44 M |
| 12/13/2024 | $7.55 | $7.61 (0.79%) | $7.63 | $7.19 | 141,800 | $234.81 M |
| 12/12/2024 | $7.67 | $7.58 (-1.17%) | $7.73 | $7.35 | 181,509 | $233.89 M |
| 12/11/2024 | $7.37 | $7.76 (5.29%) | $7.81 | $7.25 | 248,163 | $239.44 M |
| 12/10/2024 | $7.17 | $7.28 (1.53%) | $7.37 | $6.99 | 136,023 | $224.63 M |
| 12/09/2024 | $7.32 | $7.17 (-2.05%) | $7.74 | $7.13 | 251,209 | $221.24 M |
| 12/06/2024 | $7.27 | $7.15 (-1.65%) | $7.49 | $6.95 | 152,600 | $220.62 M |
| 12/05/2024 | $7.61 | $7.19 (-5.52%) | $7.65 | $7.17 | 111,215 | $221.85 M |
| 12/04/2024 | $7.52 | $7.61 (1.2%) | $7.71 | $7.38 | 270,226 | $234.81 M |
| 12/03/2024 | $7.64 | $7.47 (-2.23%) | $7.64 | $7.35 | 91,300 | $230.49 M |
| 12/02/2024 | $7.54 | $7.63 (1.19%) | $7.68 | $7.44 | 107,610 | $235.43 M |
| 11/29/2024 | $7.53 | $7.41 (-1.59%) | $7.54 | $7.41 | 56,601 | $228.64 M |
| 11/27/2024 | $7.50 | $7.50 (0%) | $7.74 | $7.46 | 194,220 | $231.42 M |
| 11/26/2024 | $7.42 | $7.44 (0.27%) | $7.50 | $7.08 | 313,000 | $229.57 M |
| 11/25/2024 | $7.39 | $7.46 (0.95%) | $7.59 | $7.26 | 233,600 | $230.18 M |
| 11/22/2024 | $7.14 | $7.31 (2.38%) | $7.46 | $7.06 | 207,500 | $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 |