5 DAY PERFORMANCE
+67.79%
1 MONTH PERFORMANCE
+53.74%
3 MONTH PERFORMANCE
+25.99%
6 MONTH PERFORMANCE
+73.63%
YEAR-TO-DATE PERFORMANCE
-14.67%
1 YEAR PERFORMANCE
-11.31%
Lifecore Biomedical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.40 | $4.48 (1.93%) | $4.51 | $4.39 | 170.70 K | $167.58 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%) | $4.23 | $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 |
| 07/29/2026 | $4.33 | $4.32 (-0.23%) | $4.43 | $4.23 | 213.73 K | $161.90 M |
| 07/28/2026 | $4.40 | $4.39 (-0.23%) | $4.62 | $4.37 | 139.01 K | $164.53 M |
| 07/27/2026 | $4.37 | $4.34 (-0.69%) | $4.45 | $4.26 | 111.70 K | $162.65 M |
| 07/24/2026 | $4.45 | $4.33 (-2.7%) | $4.58 | $4.31 | 106.83 K | $162.28 M |
| 07/23/2026 | $4.51 | $4.43 (-1.77%) | $4.56 | $4.38 | 122.20 K | $166.02 M |
| 07/22/2026 | $4.65 | $4.58 (-1.51%) | $4.68 | $4.51 | 131.10 K | $171.65 M |
| 07/21/2026 | $4.67 | $4.64 (-0.64%) | $4.77 | $4.62 | 115.43 K | $173.90 M |
| 07/20/2026 | $4.69 | $4.69 (0%) | $4.96 | $4.60 | 118.10 K | $175.77 M |
| 07/17/2026 | $4.88 | $4.68 (-4.1%) | $5.02 | $4.67 | 125.41 K | $175.39 M |
| 07/16/2026 | $4.97 | $4.95 (-0.4%) | $5.29 | $4.92 | 240.50 K | $185.51 M |
| 07/15/2026 | $4.61 | $4.86 (5.42%) | $4.88 | $4.61 | 128.82 K | $182.14 M |
| 07/14/2026 | $4.69 | $4.61 (-1.71%) | $4.76 | $4.51 | 105.00 K | $172.77 M |
| 07/13/2026 | $4.75 | $4.63 (-2.53%) | $4.82 | $4.63 | 153.04 K | $173.52 M |
| 07/10/2026 | $4.76 | $4.75 (-0.21%) | $5.04 | $4.62 | 145.60 K | $178.02 M |
| 07/09/2026 | $4.57 | $4.75 (3.94%) | $4.80 | $4.52 | 145.10 K | $178.02 M |
| 07/08/2026 | $4.85 | $4.57 (-5.77%) | $4.97 | $4.56 | 109.02 K | $171.27 M |
| 07/07/2026 | $5.03 | $4.86 (-3.38%) | $5.13 | $4.80 | 252.41 K | $182.14 M |
| 07/06/2026 | $5.05 | $5.05 (0%) | $5.22 | $5.03 | 158.80 K | $189.26 M |
| 07/02/2026 | $5.27 | $5.09 (-3.42%) | $5.49 | $5.08 | 121.55 K | $190.76 M |
| 07/01/2026 | $5.26 | $5.27 (0.19%) | $5.50 | $5.22 | 383.80 K | $197.51 M |
| 06/30/2026 | $4.95 | $5.25 (6.06%) | $5.29 | $4.83 | 314.22 K | $196.76 M |
| 06/29/2026 | $5.17 | $4.96 (-4.06%) | $5.19 | $4.93 | 423.92 K | $185.89 M |
| 06/26/2026 | $5.39 | $5.17 (-4.08%) | $5.54 | $5.13 | 874.62 K | $193.76 M |
| 06/25/2026 | $5.81 | $5.39 (-7.23%) | $5.85 | $5.38 | 531.80 K | $202.00 M |
| 06/24/2026 | $5.67 | $5.80 (2.29%) | $5.96 | $5.67 | 145.70 K | $217.37 M |
| 06/23/2026 | $5.51 | $5.66 (2.72%) | $5.73 | $5.51 | 104.40 K | $212.12 M |
| 06/22/2026 | $5.54 | $5.53 (-0.18%) | $5.65 | $5.48 | 131.30 K | $207.25 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.
