5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
+46.79%
6 MONTH PERFORMANCE
+26.23%
YEAR-TO-DATE PERFORMANCE
-21.76%
1 YEAR PERFORMANCE
-9.86%
Lifecore Biomedical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $6.48 | $6.40 (-1.23%) | $6.50 | $6.32 | 1.02 M | $240.48 M |
| 10/29/2026 | $6.52 | $6.52 (0%) | $6.52 | $6.47 | 240.91 K | $244.99 M |
| 10/28/2026 | $6.44 | $6.51 (1.09%) | $6.51 | $6.43 | 365.20 K | $244.61 M |
| 10/27/2026 | $6.36 | $6.44 (1.26%) | $6.44 | $6.36 | 441.61 K | $241.98 M |
| 10/26/2026 | $6.41 | $6.44 (0.47%) | $6.44 | $6.40 | 436.40 K | $241.98 M |
| 10/23/2026 | $6.36 | $6.40 (0.63%) | $6.40 | $6.36 | 224.04 K | $240.48 M |
| 10/22/2026 | $6.37 | $6.37 (0%) | $6.39 | $6.36 | 178.73 K | $239.35 M |
| 10/21/2026 | $6.40 | $6.37 (-0.47%) | $6.40 | $6.36 | 270.40 K | $239.35 M |
| 10/20/2026 | $6.38 | $6.37 (-0.16%) | $6.40 | $6.37 | 588.30 K | $239.35 M |
| 10/19/2026 | $6.38 | $6.39 (0.16%) | $6.42 | $6.38 | 229.90 K | $240.10 M |
| 10/16/2026 | $6.42 | $6.38 (-0.62%) | $6.44 | $6.38 | 1.43 M | $239.73 M |
| 10/15/2026 | $6.44 | $6.44 (0%) | $6.48 | $6.42 | 233.44 K | $241.98 M |
| 10/14/2026 | $6.40 | $6.42 (0.31%) | $6.44 | $6.40 | 268.00 K | $241.23 M |
| 10/13/2026 | $6.46 | $6.42 (-0.62%) | $6.46 | $6.40 | 590.63 K | $241.23 M |
| 10/12/2026 | $6.45 | $6.44 (-0.16%) | $6.46 | $6.43 | 312.00 K | $241.98 M |
| 10/09/2026 | $6.43 | $6.45 (0.31%) | $6.46 | $6.42 | 387.10 K | $242.36 M |
| 10/08/2026 | $6.43 | $6.43 (0%) | $6.46 | $6.42 | 492.10 K | $241.60 M |
| 10/07/2026 | $6.45 | $6.44 (-0.16%) | $6.48 | $6.43 | 1.72 M | $241.98 M |
| 10/06/2026 | $6.51 | $6.45 (-0.92%) | $6.54 | $6.44 | 1.23 M | $242.36 M |
| 10/05/2026 | $6.54 | $6.52 (-0.31%) | $6.57 | $6.51 | 840.60 K | $244.99 M |
| 10/02/2026 | $6.55 | $6.54 (-0.15%) | $6.55 | $6.53 | 504.72 K | $245.74 M |
| 10/01/2026 | $6.57 | $6.53 (-0.61%) | $6.58 | $6.53 | 707.10 K | $245.36 M |
| 09/30/2026 | $6.55 | $6.58 (0.46%) | $6.61 | $6.54 | 970.23 K | $247.24 M |
| 09/29/2026 | $6.53 | $6.59 (0.92%) | $6.61 | $6.51 | 685.91 K | $247.62 M |
| 09/28/2026 | $6.52 | $6.52 (0%) | $6.65 | $6.40 | 4.01 M | $244.99 M |
| 09/25/2026 | $4.27 | $4.20 (-1.64%) | $4.39 | $4.12 | 70.50 K | $157.81 M |
| 09/24/2026 | $4.41 | $4.29 (-2.72%) | $4.41 | $4.21 | 97.24 K | $161.19 M |
| 09/23/2026 | $4.45 | $4.40 (-1.12%) | $4.49 | $4.39 | 205.20 K | $165.33 M |
| 09/22/2026 | $4.52 | $4.50 (-0.44%) | $4.52 | $4.37 | 90.40 K | $169.09 M |
| 09/21/2026 | $4.48 | $4.48 (0%) | $4.51 | $4.22 | 170.71 K | $168.33 M |
| 09/18/2026 | $4.44 | $4.46 (0.45%) | $4.55 | $4.33 | 280.84 K | $167.58 M |
| 09/17/2026 | $4.22 | $4.46 (5.69%) | $4.48 | $4.16 | 144.71 K | $167.58 M |
| 09/16/2026 | $4.11 | $4.16 (1.22%) | $4.33 | $4.10 | 94.91 K | $156.31 M |
| 09/15/2026 | $4.21 | $4.14 (-1.66%) | $4.22 | $4.13 | 76.10 K | $155.56 M |
| 09/14/2026 | $4.12 | $4.25 (3.16%) | $4.28 | $4.02 | 110.70 K | $159.69 M |
| 09/11/2026 | $4.14 | $4.12 (-0.48%) | $4.18 | $4.06 | 159.52 K | $154.81 M |
| 09/10/2026 | $4.00 | $4.09 (2.25%) | $4.27 | $4.00 | 199.03 K | $153.68 M |
| 09/09/2026 | $4.29 | $4.09 (-4.66%) | $4.31 | $4.03 | 264.99 K | $153.68 M |
| 09/08/2026 | $4.36 | $4.31 (-1.15%) | $4.40 | $4.28 | 185.72 K | $161.95 M |
| 09/04/2026 | $4.35 | $4.40 (1.15%) | $4.60 | $4.29 | 277.40 K | $165.33 M |
| 09/03/2026 | $4.69 | $4.35 (-7.25%) | $4.69 | $4.34 | 121.30 K | $163.45 M |
| 09/02/2026 | $4.42 | $4.74 (7.24%) | $4.80 | $4.42 | 235.90 K | $178.10 M |
| 09/01/2026 | $4.45 | $4.39 (-1.35%) | $4.49 | $4.35 | 81.30 K | $164.95 M |
| 08/31/2026 | $4.50 | $4.46 (-0.89%) | $4.61 | $4.45 | 88.01 K | $167.58 M |
| 08/28/2026 | $4.54 | $4.54 (0%) | $4.65 | $4.47 | 132.04 K | $170.59 M |
| 08/27/2026 | $4.64 | $4.54 (-2.16%) | $4.70 | $4.53 | 122.34 K | $170.59 M |
| 08/26/2026 | $4.64 | $4.65 (0.22%) | $4.76 | $4.55 | 86.40 K | $174.72 M |
| 08/25/2026 | $4.55 | $4.64 (1.98%) | $4.83 | $4.55 | 113.41 K | $174.35 M |
| 08/24/2026 | $4.55 | $4.55 (0%) | $4.59 | $4.37 | 101.50 K | $170.96 M |
| 08/21/2026 | $4.58 | $4.54 (-0.87%) | $4.70 | $4.50 | 90.60 K | $170.59 M |
| 08/20/2026 | $4.42 | $4.52 (2.26%) | $4.57 | $4.32 | 121.51 K | $169.84 M |
| 08/19/2026 | $4.43 | $4.46 (0.68%) | $4.73 | $4.40 | 112.00 K | $167.58 M |
| 08/18/2026 | $4.54 | $4.38 (-3.52%) | $4.64 | $4.35 | 62.40 K | $164.58 M |
| 08/17/2026 | $4.65 | $4.54 (-2.37%) | $4.65 | $4.45 | 134.30 K | $170.59 M |
| 08/14/2026 | $4.67 | $4.72 (1.07%) | $4.75 | $4.47 | 142.23 K | $177.35 M |
| 08/13/2026 | $4.78 | $4.73 (-1.05%) | $4.85 | $4.69 | 93.50 K | $177.73 M |
| 08/12/2026 | $4.83 | $4.77 (-1.24%) | $4.97 | $4.72 | 90.00 K | $179.23 M |
| 08/11/2026 | $4.72 | $4.83 (2.33%) | $4.96 | $4.67 | 162.60 K | $181.49 M |
| 08/10/2026 | $4.98 | $4.66 (-6.43%) | $5.00 | $4.66 | 100.23 K | $175.10 M |
| 08/07/2026 | $4.84 | $5.01 (3.51%) | $5.02 | $4.77 | 159.90 K | $188.25 M |
| 08/06/2026 | $4.49 | $4.84 (7.8%) | $4.92 | $4.46 | 246.71 K | $181.86 M |
| 08/05/2026 | $4.39 | $4.44 (1.14%) | $4.58 | $4.18 | 145.83 K | $166.83 M |
| 08/04/2026 | $4.35 | $4.35 (0%) | $4.43 | $4.30 | 127.85 K | $163.45 M |
| 08/03/2026 | $4.50 | $4.39 (-2.44%) | $4.58 | $4.36 | 131.50 K | $164.95 M |
| 07/31/2026 | $4.32 | $4.42 (2.31%) | $4.45 | $4.27 | 78.50 K | $165.65 M |
| 07/30/2026 | $4.33 | $4.36 (0.69%) | $4.40 | $4.24 | 235.12 K | $163.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
