5 DAY PERFORMANCE
+11.17%
1 MONTH PERFORMANCE
+15.66%
3 MONTH PERFORMANCE
-9.72%
6 MONTH PERFORMANCE
+32.63%
YEAR-TO-DATE PERFORMANCE
-7.54%
1 YEAR PERFORMANCE
-10.78%
Lifecore Biomedical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.45 | $6.43 (-0.31%) | $6.58 | $6.35 | 172,498 | $220.94 M |
| 03/11/2025 | $6.17 | $6.40 (3.73%) | $6.45 | $6.01 | 293,749 | $219.91 M |
| 03/10/2025 | $6.17 | $6.17 (0%) | $6.31 | $6.00 | 201,719 | $212.01 M |
| 03/07/2025 | $6.18 | $6.18 (0%) | $6.22 | $6.04 | 167,529 | $212.35 M |
| 03/06/2025 | $5.90 | $6.15 (4.24%) | $6.20 | $5.90 | 109,400 | $211.32 M |
| 03/05/2025 | $5.76 | $5.93 (2.95%) | $6.01 | $5.71 | 86,330 | $203.76 M |
| 03/04/2025 | $5.65 | $5.82 (3.01%) | $5.91 | $5.59 | 90,900 | $199.98 M |
| 03/03/2025 | $5.89 | $5.72 (-2.89%) | $5.96 | $5.64 | 166,022 | $196.54 M |
| 02/28/2025 | $5.75 | $5.84 (1.57%) | $5.93 | $5.75 | 81,244 | $200.67 M |
| 02/27/2025 | $6.00 | $5.77 (-3.83%) | $6.00 | $5.68 | 108,904 | $198.26 M |
| 02/26/2025 | $5.77 | $5.97 (3.47%) | $6.02 | $5.77 | 188,200 | $205.13 M |
| 02/25/2025 | $5.62 | $5.76 (2.49%) | $5.96 | $5.53 | 85,200 | $197.92 M |
| 02/24/2025 | $5.65 | $5.60 (-0.88%) | $5.65 | $5.39 | 99,718 | $192.42 M |
| 02/21/2025 | $5.83 | $5.61 (-3.77%) | $5.88 | $5.60 | 118,649 | $192.76 M |
| 02/20/2025 | $5.85 | $5.73 (-2.05%) | $5.90 | $5.60 | 117,411 | $196.89 M |
| 02/19/2025 | $5.99 | $5.84 (-2.5%) | $6.13 | $5.76 | 105,800 | $200.67 M |
| 02/18/2025 | $6.16 | $6.00 (-2.6%) | $6.39 | $5.95 | 146,200 | $206.16 M |
| 02/14/2025 | $5.98 | $6.09 (1.84%) | $6.23 | $5.97 | 82,529 | $209.26 M |
| 02/13/2025 | $5.80 | $5.94 (2.41%) | $5.96 | $5.71 | 97,548 | $204.10 M |
| 02/12/2025 | $5.59 | $5.72 (2.33%) | $5.76 | $5.59 | 107,308 | $196.54 M |
| 02/11/2025 | $5.75 | $5.72 (-0.52%) | $5.99 | $5.64 | 85,305 | $196.54 M |
| 02/10/2025 | $5.96 | $5.87 (-1.51%) | $6.17 | $5.80 | 115,000 | $201.70 M |
| 02/07/2025 | $6.14 | $5.91 (-3.75%) | $6.26 | $5.87 | 131,600 | $203.07 M |
| 02/06/2025 | $6.10 | $6.13 (0.49%) | $6.23 | $6.04 | 76,244 | $210.63 M |
| 02/05/2025 | $5.96 | $6.02 (1.01%) | $6.10 | $5.91 | 100,145 | $206.85 M |
| 02/04/2025 | $5.70 | $5.94 (4.21%) | $6.00 | $5.70 | 109,400 | $204.10 M |
| 02/03/2025 | $5.78 | $5.72 (-1.04%) | $5.85 | $5.66 | 100,700 | $196.54 M |
| 01/31/2025 | $6.07 | $5.94 (-2.14%) | $6.11 | $5.87 | 145,636 | $204.10 M |
| 01/30/2025 | $6.12 | $6.10 (-0.33%) | $6.20 | $6.01 | 76,018 | $209.60 M |
| 01/29/2025 | $5.95 | $6.05 (1.68%) | $6.08 | $5.80 | 237,248 | $207.88 M |
| 01/28/2025 | $5.98 | $6.01 (0.5%) | $6.07 | $5.93 | 239,537 | $206.51 M |
| 01/27/2025 | $6.23 | $5.95 (-4.49%) | $6.35 | $5.85 | 147,134 | $204.45 M |
| 01/24/2025 | $6.10 | $6.32 (3.61%) | $6.40 | $6.05 | 202,321 | $217.16 M |
| 01/23/2025 | $6.35 | $6.14 (-3.31%) | $6.44 | $6.05 | 186,621 | $210.97 M |
| 01/22/2025 | $6.55 | $6.43 (-1.83%) | $6.58 | $6.37 | 247,303 | $220.94 M |
| 01/21/2025 | $6.54 | $6.56 (0.31%) | $6.67 | $6.48 | 127,209 | $225.41 M |
| 01/17/2025 | $6.51 | $6.48 (-0.46%) | $6.54 | $6.38 | 82,529 | $222.66 M |
| 01/16/2025 | $6.38 | $6.44 (0.94%) | $6.51 | $6.26 | 116,200 | $221.28 M |
| 01/15/2025 | $6.56 | $6.37 (-2.9%) | $6.58 | $6.13 | 182,000 | $218.88 M |
| 01/14/2025 | $6.42 | $6.43 (0.16%) | $6.48 | $6.14 | 330,800 | $220.94 M |
| 01/13/2025 | $6.20 | $6.36 (2.58%) | $6.42 | $6.15 | 188,548 | $218.53 M |
| 01/10/2025 | $6.05 | $6.29 (3.97%) | $6.35 | $5.95 | 325,253 | $216.13 M |
| 01/08/2025 | $5.88 | $5.80 (-1.36%) | $5.97 | $5.65 | 379,000 | $199.29 M |
| 01/07/2025 | $6.77 | $5.91 (-12.7%) | $6.77 | $5.79 | 903,300 | $203.07 M |
| 01/06/2025 | $7.59 | $6.87 (-9.49%) | $7.59 | $6.70 | 533,287 | $236.06 M |
| 01/03/2025 | $7.09 | $7.62 (7.48%) | $7.69 | $6.77 | 612,452 | $261.83 M |
| 01/02/2025 | $7.45 | $6.66 (-10.6%) | $7.51 | $5.68 | 860,574 | $228.84 M |
| 12/31/2024 | $7.49 | $7.43 (-0.8%) | $7.59 | $7.28 | 786,400 | $255.30 M |
| 12/30/2024 | $7.29 | $7.42 (1.78%) | $7.48 | $6.99 | 286,900 | $254.96 M |
| 12/27/2024 | $7.41 | $7.28 (-1.75%) | $7.57 | $7.11 | 191,312 | $224.63 M |
| 12/26/2024 | $7.67 | $7.49 (-2.35%) | $7.78 | $7.48 | 230,000 | $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 |
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.
