5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
+16.31%
6 MONTH PERFORMANCE
-13.90%
YEAR-TO-DATE PERFORMANCE
-7.58%
1 YEAR PERFORMANCE
+20.19%
Lifecore Biomedical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.73 | $7.56 (-2.2%) | $7.80 | $7.52 | 104.50 K | $282.77 M |
| 01/08/2026 | $7.81 | $7.77 (-0.51%) | $8.24 | $7.75 | 108.70 K | $290.62 M |
| 01/07/2026 | $7.94 | $7.89 (-0.63%) | $8.43 | $7.85 | 109.38 K | $295.11 M |
| 01/06/2026 | $7.75 | $7.91 (2.06%) | $8.00 | $7.66 | 101.73 K | $295.86 M |
| 01/05/2026 | $7.70 | $7.80 (1.3%) | $8.04 | $7.70 | 112.73 K | $291.74 M |
| 01/02/2026 | $8.14 | $7.74 (-4.91%) | $8.18 | $7.45 | 342.00 K | $289.50 M |
| 12/31/2025 | $8.12 | $8.18 (0.74%) | $8.24 | $7.99 | 238.20 K | $305.96 M |
| 12/30/2025 | $8.25 | $8.09 (-1.94%) | $8.32 | $8.06 | 111.39 K | $302.59 M |
| 12/29/2025 | $8.34 | $8.25 (-1.08%) | $8.36 | $7.88 | 97.53 K | $308.57 M |
| 12/26/2025 | $8.27 | $8.30 (0.36%) | $8.36 | $8.20 | 113.93 K | $307.32 M |
| 12/24/2025 | $8.01 | $8.25 (3%) | $8.33 | $8.00 | 52.10 K | $305.47 M |
| 12/23/2025 | $8.14 | $8.06 (-0.98%) | $8.22 | $8.01 | 126.90 K | $298.43 M |
| 12/22/2025 | $8.04 | $8.17 (1.62%) | $8.33 | $8.04 | 148.71 K | $302.50 M |
| 12/19/2025 | $8.34 | $8.04 (-3.6%) | $8.34 | $7.85 | 328.21 K | $297.69 M |
| 12/18/2025 | $8.55 | $8.42 (-1.52%) | $8.77 | $8.30 | 240.51 K | $311.76 M |
| 12/17/2025 | $7.70 | $8.47 (10%) | $8.75 | $7.70 | 401.10 K | $313.61 M |
| 12/16/2025 | $7.90 | $7.71 (-2.41%) | $7.93 | $7.50 | 250.20 K | $285.47 M |
| 12/15/2025 | $7.87 | $7.88 (0.13%) | $7.97 | $7.85 | 165.40 K | $291.77 M |
| 12/12/2025 | $7.86 | $7.79 (-0.89%) | $7.93 | $7.76 | 133.31 K | $288.43 M |
| 12/11/2025 | $7.65 | $7.81 (2.09%) | $7.90 | $7.60 | 124.80 K | $289.17 M |
| 12/10/2025 | $7.34 | $7.63 (3.95%) | $7.74 | $7.34 | 219.50 K | $282.51 M |
| 12/09/2025 | $7.50 | $7.59 (1.2%) | $7.67 | $7.46 | 82.83 K | $281.03 M |
| 12/08/2025 | $7.68 | $7.51 (-2.21%) | $7.72 | $7.49 | 137.08 K | $278.07 M |
| 12/05/2025 | $7.77 | $7.63 (-1.8%) | $7.87 | $7.59 | 104.80 K | $282.51 M |
| 12/04/2025 | $7.60 | $7.77 (2.24%) | $7.78 | $7.50 | 115.40 K | $287.69 M |
| 12/03/2025 | $7.75 | $7.64 (-1.42%) | $7.90 | $7.55 | 138.70 K | $282.88 M |
| 12/02/2025 | $7.81 | $7.72 (-1.15%) | $7.89 | $7.69 | 156.05 K | $285.84 M |
| 12/01/2025 | $7.85 | $7.82 (-0.38%) | $7.93 | $7.72 | 158.31 K | $289.55 M |
| 11/28/2025 | $7.78 | $7.90 (1.54%) | $7.91 | $7.73 | 83.45 K | $292.51 M |
| 11/26/2025 | $7.90 | $7.83 (-0.89%) | $7.92 | $7.74 | 188.70 K | $289.92 M |
| 11/25/2025 | $7.59 | $7.90 (4.08%) | $7.96 | $7.46 | 149.71 K | $292.51 M |
| 11/24/2025 | $7.65 | $7.51 (-1.83%) | $7.70 | $7.46 | 146.62 K | $278.07 M |
| 11/21/2025 | $7.37 | $7.64 (3.66%) | $7.65 | $7.33 | 276.60 K | $282.88 M |
| 11/20/2025 | $7.55 | $7.37 (-2.38%) | $7.63 | $7.28 | 172.10 K | $272.88 M |
| 11/19/2025 | $7.55 | $7.49 (-0.79%) | $7.70 | $7.46 | 120.60 K | $277.33 M |
| 11/18/2025 | $7.81 | $7.60 (-2.69%) | $8.11 | $7.51 | 149.90 K | $281.40 M |
| 11/17/2025 | $7.96 | $7.90 (-0.75%) | $8.09 | $7.80 | 136.70 K | $292.51 M |
| 11/14/2025 | $7.75 | $7.96 (2.71%) | $8.01 | $7.74 | 122.90 K | $294.73 M |
| 11/13/2025 | $8.22 | $7.89 (-4.01%) | $8.29 | $7.86 | 212.64 K | $292.14 M |
| 11/12/2025 | $7.75 | $8.22 (6.06%) | $8.49 | $7.75 | 347.60 K | $304.36 M |
| 11/11/2025 | $7.26 | $7.74 (6.61%) | $7.77 | $7.17 | 161.04 K | $286.58 M |
| 11/10/2025 | $6.86 | $7.29 (6.27%) | $7.44 | $6.73 | 164.68 K | $269.92 M |
| 11/07/2025 | $6.59 | $6.85 (3.95%) | $7.09 | $6.59 | 238.28 K | $253.63 M |
| 11/06/2025 | $6.74 | $6.62 (-1.78%) | $6.91 | $6.58 | 96.45 K | $245.11 M |
| 11/05/2025 | $6.75 | $6.77 (0.3%) | $6.86 | $6.70 | 69.40 K | $250.67 M |
| 11/04/2025 | $6.94 | $6.78 (-2.31%) | $7.03 | $6.67 | 117.24 K | $251.04 M |
| 11/03/2025 | $7.18 | $7.11 (-0.97%) | $7.21 | $7.02 | 97.03 K | $263.26 M |
| 10/31/2025 | $7.09 | $7.19 (1.41%) | $7.24 | $6.97 | 106.80 K | $266.22 M |
| 10/30/2025 | $6.96 | $7.10 (2.01%) | $7.15 | $6.93 | 140.15 K | $262.89 M |
| 10/29/2025 | $7.11 | $7.06 (-0.7%) | $7.37 | $6.92 | 254.20 K | $261.41 M |
| 10/28/2025 | $6.75 | $6.90 (2.22%) | $6.90 | $6.61 | 268.72 K | $255.48 M |
| 10/27/2025 | $6.80 | $6.73 (-1.03%) | $6.93 | $6.69 | 172.60 K | $249.19 M |
| 10/24/2025 | $6.88 | $6.78 (-1.45%) | $6.93 | $6.76 | 92.01 K | $251.04 M |
| 10/23/2025 | $6.73 | $6.81 (1.19%) | $6.87 | $6.70 | 103.30 K | $252.15 M |
| 10/22/2025 | $6.72 | $6.74 (0.3%) | $6.92 | $6.72 | 121.60 K | $249.56 M |
| 10/21/2025 | $6.63 | $6.76 (1.96%) | $6.94 | $6.58 | 176.74 K | $250.30 M |
| 10/20/2025 | $6.54 | $6.63 (1.38%) | $6.67 | $6.50 | 132.90 K | $245.48 M |
| 10/17/2025 | $6.50 | $6.49 (-0.15%) | $6.61 | $6.44 | 166.81 K | $240.30 M |
| 10/16/2025 | $6.69 | $6.53 (-2.39%) | $6.81 | $6.50 | 194.90 K | $241.78 M |
| 10/15/2025 | $6.57 | $6.69 (1.83%) | $6.82 | $6.55 | 196.40 K | $247.71 M |
| 10/14/2025 | $6.46 | $6.54 (1.24%) | $6.67 | $6.33 | 205.50 K | $242.15 M |
| 10/13/2025 | $6.60 | $6.61 (0.15%) | $7.01 | $6.48 | 128.30 K | $244.74 M |
| 10/10/2025 | $6.66 | $6.50 (-2.4%) | $6.67 | $6.44 | 172.71 K | $240.67 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.
