5 DAY PERFORMANCE
+57.92%
1 MONTH PERFORMANCE
+43.62%
3 MONTH PERFORMANCE
+46.33%
6 MONTH PERFORMANCE
-7.79%
YEAR-TO-DATE PERFORMANCE
-14.67%
1 YEAR PERFORMANCE
-10.05%
Lifecore Biomedical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.84 | $4.85 (0.1%) | $4.90 | $4.77 | 21.19 K | |
| 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 |
| 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 |
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.
