5 DAY PERFORMANCE
-10.17%
1 MONTH PERFORMANCE
+1.90%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
+2.95%
YEAR-TO-DATE PERFORMANCE
-6.06%
1 YEAR PERFORMANCE
-2.65%
Lifecore Biomedical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $7.52 | $7.57 (0.6%) | $7.57 | $7.46 | 19.29 K | |
| 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 |
| 10/09/2025 | $6.83 | $6.63 (-2.93%) | $6.85 | $6.58 | 270.08 K | $245.48 M |
| 10/08/2025 | $6.78 | $6.87 (1.33%) | $6.91 | $6.67 | 125.13 K | $254.37 M |
| 10/07/2025 | $6.83 | $6.74 (-1.32%) | $6.92 | $6.74 | 129.20 K | $249.56 M |
| 10/06/2025 | $7.00 | $6.85 (-2.14%) | $7.12 | $6.72 | 199.42 K | $253.63 M |
| 10/03/2025 | $7.10 | $6.98 (-1.69%) | $7.46 | $6.93 | 202.93 K | $258.44 M |
| 10/02/2025 | $7.17 | $7.06 (-1.53%) | $7.30 | $7.03 | 215.16 K | $261.41 M |
| 10/01/2025 | $7.29 | $7.17 (-1.65%) | $7.55 | $7.07 | 222.30 K | $265.48 M |
| 09/30/2025 | $7.02 | $7.36 (4.84%) | $7.54 | $7.02 | 738.60 K | $272.51 M |
| 09/29/2025 | $7.07 | $7.15 (1.13%) | $7.22 | $6.89 | 215.44 K | $264.74 M |
| 09/26/2025 | $6.85 | $7.01 (2.34%) | $7.26 | $6.85 | 262.61 K | $259.55 M |
| 09/25/2025 | $7.01 | $6.81 (-2.85%) | $7.07 | $6.67 | 249.21 K | $252.15 M |
| 09/24/2025 | $7.81 | $7.06 (-9.6%) | $7.88 | $6.67 | 488.30 K | $261.41 M |
| 09/23/2025 | $7.86 | $7.90 (0.51%) | $8.10 | $7.75 | 152.80 K | $292.51 M |
| 09/22/2025 | $7.83 | $7.88 (0.64%) | $7.99 | $7.78 | 96.10 K | $291.77 M |
| 09/19/2025 | $7.96 | $7.87 (-1.13%) | $8.10 | $7.78 | 221.40 K | $291.40 M |
| 09/18/2025 | $7.92 | $7.93 (0.13%) | $7.95 | $7.75 | 101.20 K | $293.62 M |
| 09/17/2025 | $7.90 | $7.70 (-2.53%) | $7.96 | $7.65 | 71.23 K | $285.10 M |
| 09/16/2025 | $7.80 | $7.86 (0.77%) | $7.95 | $7.60 | 74.60 K | $291.03 M |
| 09/15/2025 | $7.60 | $7.68 (1.05%) | $7.72 | $7.46 | 105.80 K | $284.36 M |
| 09/12/2025 | $7.77 | $7.52 (-3.22%) | $7.77 | $7.42 | 135.10 K | $278.44 M |
| 09/11/2025 | $7.06 | $7.77 (10.06%) | $7.82 | $7.00 | 298.41 K | $287.69 M |
| 09/10/2025 | $7.18 | $7.01 (-2.37%) | $7.25 | $7.01 | 112.20 K | $259.55 M |
| 09/09/2025 | $7.27 | $7.26 (-0.14%) | $7.29 | $7.02 | 185.24 K | $268.81 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.
