5 DAY PERFORMANCE
+25.99%
1 MONTH PERFORMANCE
+41.58%
3 MONTH PERFORMANCE
+72.35%
6 MONTH PERFORMANCE
-13.40%
YEAR-TO-DATE PERFORMANCE
-14.67%
1 YEAR PERFORMANCE
-5.55%
Lifecore Biomedical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.54 | $5.53 (-0.18%) | $5.65 | $5.48 | 131.30 K | $207.25 M |
| 06/18/2026 | $5.58 | $5.54 (-0.72%) | $5.65 | $5.48 | 229.70 K | $207.62 M |
| 06/17/2026 | $5.34 | $5.52 (3.37%) | $5.55 | $5.24 | 159.60 K | $206.88 M |
| 06/16/2026 | $5.60 | $5.35 (-4.46%) | $5.67 | $5.25 | 155.40 K | $200.50 M |
| 06/15/2026 | $5.70 | $5.49 (-3.68%) | $5.86 | $5.46 | 185.40 K | $205.75 M |
| 06/12/2026 | $5.65 | $5.64 (-0.18%) | $5.79 | $5.63 | 123.80 K | $211.37 M |
| 06/11/2026 | $5.77 | $5.65 (-2.08%) | $5.77 | $5.47 | 111.40 K | $211.75 M |
| 06/10/2026 | $5.69 | $5.69 (0%) | $5.83 | $5.53 | 151.00 K | $213.25 M |
| 06/09/2026 | $5.50 | $5.66 (2.91%) | $5.73 | $5.39 | 163.17 K | $212.12 M |
| 06/08/2026 | $5.64 | $5.57 (-1.24%) | $5.73 | $5.52 | 152.90 K | $208.75 M |
| 06/05/2026 | $5.79 | $5.63 (-2.76%) | $5.81 | $5.59 | 138.21 K | $211.00 M |
| 06/04/2026 | $5.72 | $5.79 (1.22%) | $5.92 | $5.70 | 201.51 K | $216.99 M |
| 06/03/2026 | $5.46 | $5.67 (3.85%) | $5.88 | $5.42 | 404.30 K | $212.50 M |
| 06/02/2026 | $4.87 | $5.45 (11.91%) | $5.46 | $4.78 | 353.87 K | $204.25 M |
| 06/01/2026 | $4.97 | $4.85 (-2.41%) | $5.06 | $4.80 | 177.70 K | $181.77 M |
| 05/29/2026 | $4.96 | $5.02 (1.21%) | $5.04 | $4.88 | 149.90 K | $188.14 M |
| 05/28/2026 | $4.84 | $4.97 (2.69%) | $5.01 | $4.80 | 275.53 K | $186.26 M |
| 05/27/2026 | $4.81 | $4.82 (0.21%) | $4.99 | $4.80 | 138.03 K | $180.64 M |
| 05/26/2026 | $4.94 | $4.80 (-2.83%) | $4.94 | $4.77 | 118.00 K | $179.89 M |
| 05/22/2026 | $4.98 | $4.93 (-1%) | $5.15 | $4.91 | 154.30 K | $184.76 M |
| 05/21/2026 | $4.53 | $4.98 (9.93%) | $5.01 | $4.45 | 196.35 K | $186.64 M |
| 05/20/2026 | $4.41 | $4.57 (3.63%) | $4.68 | $4.39 | 310.13 K | $171.27 M |
| 05/19/2026 | $4.32 | $4.38 (1.39%) | $4.52 | $4.22 | 161.10 K | $164.15 M |
| 05/18/2026 | $4.40 | $4.38 (-0.45%) | $4.74 | $4.30 | 173.70 K | $164.15 M |
| 05/15/2026 | $4.50 | $4.40 (-2.22%) | $4.56 | $4.38 | 182.22 K | $164.90 M |
| 05/14/2026 | $4.50 | $4.55 (1.11%) | $4.68 | $4.47 | 271.05 K | $170.52 M |
| 05/13/2026 | $4.52 | $4.50 (-0.44%) | $4.62 | $4.48 | 157.82 K | $168.65 M |
| 05/12/2026 | $4.42 | $4.56 (3.17%) | $4.62 | $4.37 | 163.73 K | $170.90 M |
| 05/11/2026 | $4.75 | $4.50 (-5.26%) | $4.77 | $4.37 | 244.20 K | $168.65 M |
| 05/08/2026 | $4.73 | $4.79 (1.27%) | $4.85 | $4.67 | 205.22 K | $179.52 M |
| 05/07/2026 | $4.99 | $4.77 (-4.41%) | $5.00 | $4.75 | 195.87 K | $178.77 M |
| 05/06/2026 | $4.95 | $4.96 (0.2%) | $5.16 | $4.56 | 221.80 K | $185.89 M |
| 05/05/2026 | $5.13 | $5.16 (0.58%) | $5.37 | $5.10 | 148.00 K | $193.38 M |
| 05/04/2026 | $5.23 | $5.13 (-1.91%) | $5.34 | $5.12 | 163.72 K | $192.26 M |
| 05/01/2026 | $5.08 | $5.26 (3.54%) | $5.33 | $5.00 | 162.10 K | $197.13 M |
| 04/30/2026 | $4.94 | $5.07 (2.63%) | $5.17 | $4.94 | 258.31 K | $190.01 M |
| 04/29/2026 | $5.13 | $4.94 (-3.7%) | $5.14 | $4.91 | 203.10 K | $185.14 M |
| 04/28/2026 | $5.08 | $5.12 (0.79%) | $5.17 | $5.03 | 158.10 K | $191.88 M |
| 04/27/2026 | $5.03 | $5.08 (0.99%) | $5.30 | $5.03 | 129.53 K | $190.39 M |
| 04/24/2026 | $4.94 | $5.02 (1.62%) | $5.03 | $4.75 | 326.22 K | $188.14 M |
| 04/23/2026 | $5.18 | $4.92 (-5.02%) | $5.38 | $4.85 | 242.30 K | $184.39 M |
| 04/22/2026 | $5.26 | $5.23 (-0.57%) | $5.50 | $5.16 | 163.14 K | $196.01 M |
| 04/21/2026 | $5.39 | $5.23 (-2.97%) | $5.53 | $5.12 | 373.04 K | $196.01 M |
| 04/20/2026 | $5.38 | $5.35 (-0.56%) | $5.44 | $5.27 | 164.50 K | $200.50 M |
| 04/17/2026 | $5.32 | $5.38 (1.13%) | $5.51 | $5.29 | 219.23 K | $201.63 M |
| 04/16/2026 | $5.38 | $5.20 (-3.35%) | $5.41 | $5.16 | 260.30 K | $194.88 M |
| 04/15/2026 | $5.22 | $5.38 (3.07%) | $5.45 | $5.09 | 262.01 K | $201.63 M |
| 04/14/2026 | $4.96 | $5.20 (4.84%) | $5.30 | $4.95 | 271.73 K | $194.88 M |
| 04/13/2026 | $4.75 | $4.94 (4%) | $4.99 | $4.70 | 371.62 K | $185.14 M |
| 04/10/2026 | $4.76 | $4.75 (-0.21%) | $4.83 | $4.61 | 493.50 K | $178.02 M |
| 04/09/2026 | $4.22 | $4.72 (11.85%) | $4.75 | $4.12 | 1.11 M | $176.89 M |
| 04/08/2026 | $4.22 | $4.24 (0.47%) | $4.35 | $4.20 | 239.95 K | $158.90 M |
| 04/07/2026 | $4.06 | $4.11 (1.23%) | $4.20 | $3.98 | 185.60 K | $154.03 M |
| 04/06/2026 | $3.84 | $4.07 (5.99%) | $4.15 | $3.79 | 420.64 K | $152.53 M |
| 04/02/2026 | $3.78 | $3.84 (1.59%) | $3.87 | $3.68 | 602.50 K | $143.91 M |
| 04/01/2026 | $3.76 | $3.84 (2.13%) | $3.90 | $3.72 | 337.23 K | $143.91 M |
| 03/31/2026 | $3.79 | $3.72 (-1.85%) | $3.82 | $3.63 | 550.20 K | $139.42 M |
| 03/30/2026 | $3.66 | $3.79 (3.55%) | $3.87 | $3.65 | 555.33 K | $142.04 M |
| 03/27/2026 | $3.84 | $3.66 (-4.69%) | $3.84 | $3.64 | 478.85 K | $137.17 M |
| 03/26/2026 | $4.19 | $3.87 (-7.64%) | $4.30 | $3.86 | 398.00 K | $145.04 M |
| 03/25/2026 | $4.02 | $4.19 (4.23%) | $4.36 | $4.02 | 403.42 K | $157.03 M |
| 03/24/2026 | $4.00 | $4.00 (0%) | $4.09 | $3.91 | 447.91 K | $149.91 M |
| 03/23/2026 | $4.04 | $4.05 (0.25%) | $4.08 | $3.87 | 668.12 K | $151.78 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.
