-
5 DAY PERFORMANCE
-1.18% -
1 MONTH PERFORMANCE
+35.35% -
3 MONTH PERFORMANCE
+111.06% -
6 MONTH PERFORMANCE
+37.35% -
YEAR-TO-DATE PERFORMANCE
+93.59% -
1 YEAR PERFORMANCE
+151.06%
Lifeway Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.62 | $25.92 (1.17%) | $26.54 | $25.62 | 297,173 | $381.72 M |
| 09/27/2024 | $26.48 | $25.97 (-1.93%) | $26.66 | $25.93 | 224,100 | $382.46 M |
| 09/26/2024 | $26.30 | $26.27 (-0.11%) | $26.64 | $26.00 | 166,610 | $386.88 M |
| 09/25/2024 | $26.42 | $26.30 (-0.45%) | $26.57 | $25.95 | 232,658 | $387.32 M |
| 09/24/2024 | $24.95 | $26.57 (6.49%) | $27.29 | $24.90 | 1.06 M | $391.30 M |
| 09/23/2024 | $21.01 | $21.50 (2.33%) | $21.67 | $20.72 | 178,012 | $316.63 M |
| 09/20/2024 | $21.72 | $21.24 (-2.21%) | $21.72 | $21.10 | 93,225 | $312.80 M |
| 09/19/2024 | $22.62 | $21.80 (-3.63%) | $22.62 | $21.40 | 113,223 | $321.05 M |
| 09/18/2024 | $22.27 | $22.13 (-0.63%) | $22.68 | $21.92 | 61,439 | $325.91 M |
| 09/17/2024 | $22.00 | $22.31 (1.41%) | $23.16 | $21.81 | 111,028 | $328.56 M |
| 09/16/2024 | $21.90 | $21.97 (0.32%) | $22.24 | $21.21 | 91,290 | $323.55 M |
| 09/13/2024 | $20.93 | $21.82 (4.25%) | $21.96 | $20.85 | 108,333 | $321.34 M |
| 09/12/2024 | $21.40 | $20.89 (-2.38%) | $21.63 | $20.46 | 115,511 | $307.65 M |
| 09/11/2024 | $20.59 | $21.27 (3.3%) | $21.31 | $20.30 | 89,606 | $313.24 M |
| 09/10/2024 | $21.80 | $20.59 (-5.55%) | $22.00 | $19.60 | 212,352 | $303.23 M |
| 09/09/2024 | $20.79 | $21.80 (4.86%) | $22.37 | $20.34 | 176,924 | $321.05 M |
| 09/06/2024 | $21.08 | $20.54 (-2.56%) | $21.33 | $19.88 | 156,608 | $302.49 M |
| 09/05/2024 | $20.24 | $20.91 (3.31%) | $21.23 | $20.01 | 173,734 | $307.94 M |
| 09/04/2024 | $20.21 | $19.97 (-1.19%) | $21.22 | $19.74 | 173,445 | $294.10 M |
| 09/03/2024 | $19.41 | $20.09 (3.5%) | $20.15 | $18.92 | 200,525 | $295.87 M |
| 08/30/2024 | $18.79 | $19.18 (2.08%) | $19.35 | $18.77 | 109,600 | $282.46 M |
| 08/29/2024 | $18.45 | $18.79 (1.84%) | $18.80 | $17.82 | 141,912 | $276.72 M |
| 08/28/2024 | $19.01 | $18.48 (-2.79%) | $19.70 | $18.44 | 86,200 | $272.15 M |
| 08/27/2024 | $18.55 | $19.05 (2.7%) | $19.22 | $18.55 | 96,100 | $280.55 M |
| 08/26/2024 | $19.18 | $18.67 (-2.66%) | $19.28 | $18.67 | 87,600 | $274.95 M |
| 08/23/2024 | $18.84 | $19.26 (2.23%) | $19.28 | $18.60 | 82,053 | $283.64 M |
| 08/22/2024 | $19.32 | $18.57 (-3.88%) | $19.45 | $18.40 | 83,300 | $273.48 M |
| 08/21/2024 | $19.22 | $19.15 (-0.36%) | $19.38 | $18.85 | 107,818 | $282.02 M |
| 08/20/2024 | $20.11 | $19.03 (-5.37%) | $20.48 | $18.44 | 237,415 | $280.25 M |
| 08/19/2024 | $18.70 | $19.80 (5.88%) | $20.14 | $18.38 | 208,228 | $291.59 M |
| 08/16/2024 | $19.24 | $18.62 (-3.22%) | $19.47 | $18.32 | 333,256 | $274.22 M |
| 08/15/2024 | $17.93 | $19.00 (5.97%) | $19.05 | $17.90 | 286,300 | $279.81 M |
| 08/14/2024 | $16.90 | $17.80 (5.33%) | $18.17 | $16.52 | 456,200 | $262.14 M |
| 08/13/2024 | $13.77 | $16.66 (20.99%) | $16.96 | $13.67 | 1.26 M | $245.35 M |
| 08/12/2024 | $11.36 | $11.21 (-1.32%) | $11.37 | $11.08 | 112,539 | $165.09 M |
| 08/09/2024 | $11.29 | $11.37 (0.71%) | $11.46 | $11.14 | 64,300 | $167.04 M |
| 08/08/2024 | $11.31 | $11.34 (0.27%) | $11.66 | $11.29 | 81,010 | $166.60 M |
| 08/07/2024 | $11.04 | $11.27 (2.08%) | $11.46 | $10.95 | 96,038 | $165.57 M |
| 08/06/2024 | $10.85 | $10.80 (-0.46%) | $11.08 | $10.53 | 90,100 | $158.66 M |
| 08/05/2024 | $10.36 | $10.86 (4.83%) | $10.94 | $10.06 | 125,846 | $159.54 M |
| 08/02/2024 | $11.47 | $11.05 (-3.66%) | $11.57 | $11.05 | 93,081 | $162.34 M |
| 08/01/2024 | $12.28 | $11.77 (-4.15%) | $12.48 | $11.67 | 123,548 | $172.91 M |
| 07/31/2024 | $11.93 | $12.33 (3.35%) | $12.55 | $11.93 | 117,125 | $181.14 M |
| 07/30/2024 | $11.90 | $11.93 (0.25%) | $11.93 | $11.74 | 95,600 | $175.26 M |
| 07/29/2024 | $12.08 | $11.83 (-2.07%) | $12.19 | $11.58 | 64,700 | $173.79 M |
| 07/26/2024 | $11.80 | $12.08 (2.37%) | $12.20 | $11.63 | 101,800 | $177.47 M |
| 07/25/2024 | $11.94 | $11.73 (-1.76%) | $12.12 | $11.65 | 101,600 | $172.33 M |
| 07/24/2024 | $12.63 | $12.01 (-4.91%) | $12.98 | $11.96 | 115,498 | $176.44 M |
| 07/23/2024 | $12.58 | $12.63 (0.4%) | $12.74 | $12.46 | 162,807 | $185.55 M |
| 07/22/2024 | $12.12 | $12.60 (3.96%) | $12.65 | $12.02 | 145,449 | $185.11 M |
| 07/19/2024 | $12.21 | $12.15 (-0.49%) | $12.35 | $11.93 | 82,291 | $178.50 M |
| 07/18/2024 | $12.97 | $12.26 (-5.47%) | $13.07 | $12.16 | 147,999 | $180.11 M |
| 07/17/2024 | $12.56 | $13.03 (3.74%) | $13.10 | $12.52 | 149,607 | $191.42 M |
| 07/16/2024 | $11.92 | $12.71 (6.63%) | $12.83 | $11.80 | 150,992 | $186.72 M |
| 07/15/2024 | $12.04 | $11.94 (-0.83%) | $12.32 | $11.91 | 98,527 | $175.41 M |
| 07/12/2024 | $11.91 | $11.95 (0.34%) | $12.36 | $11.81 | 98,212 | $175.56 M |
| 07/11/2024 | $12.11 | $11.80 (-2.56%) | $12.22 | $11.64 | 144,327 | $173.35 M |
| 07/10/2024 | $11.93 | $11.96 (0.25%) | $12.02 | $11.79 | 83,693 | $175.70 M |
| 07/09/2024 | $12.25 | $11.92 (-2.69%) | $12.33 | $11.82 | 107,437 | $175.12 M |
| 07/08/2024 | $12.24 | $12.26 (0.16%) | $12.47 | $12.15 | 103,970 | $180.11 M |
| 07/05/2024 | $12.47 | $12.31 (-1.28%) | $12.47 | $12.13 | 93,315 | $180.85 M |
| 07/03/2024 | $12.53 | $12.36 (-1.36%) | $12.75 | $12.32 | 61,334 | $181.58 M |
| 07/02/2024 | $12.40 | $12.60 (1.61%) | $12.78 | $12.01 | 189,392 | $185.11 M |
| 07/01/2024 | $12.70 | $12.30 (-3.15%) | $12.77 | $12.10 | 187,434 | $180.70 M |