Lifecore Biomedical Inc. (LFCR) Historical Stock Data
8.25 ↑0.19 (2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFCR is up 0.42% a day on average. There have been 13 days where Lifecore Biomedical Inc. closed green and 17 days where LFCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 8.01 | 8.25 | ↑$0.24 (3.00%) | 8.00 | 8.33 | 52.06K |
| 2025-12-23 | 8.14 | 8.06 | ↓$0.08 (-0.98%) | 8.01 | 8.22 | 126.86K |
| 2025-12-22 | 8.04 | 8.17 | ↑$0.13 (1.62%) | 8.04 | 8.33 | 148.71K |
| 2025-12-19 | 8.34 | 8.04 | ↓$0.30 (-3.60%) | 7.85 | 8.34 | 328.21K |
| 2025-12-18 | 8.55 | 8.42 | ↓$0.13 (-1.52%) | 8.30 | 8.77 | 240.51K |
| 2025-12-17 | 7.70 | 8.47 | ↑$0.77 (10.00%) | 7.70 | 8.75 | 401.08K |
| 2025-12-16 | 7.90 | 7.71 | ↓$0.19 (-2.41%) | 7.50 | 7.93 | 250.16K |
| 2025-12-15 | 7.87 | 7.88 | ↑$0.01 (0.13%) | 7.85 | 7.97 | 165.40K |
| 2025-12-12 | 7.86 | 7.79 | ↓$0.07 (-0.89%) | 7.76 | 7.93 | 133.30K |
| 2025-12-11 | 7.65 | 7.81 | ↑$0.16 (2.09%) | 7.60 | 7.90 | 124.77K |
| 2025-12-10 | 7.34 | 7.63 | ↑$0.29 (3.95%) | 7.34 | 7.74 | 219.50K |
| 2025-12-09 | 7.50 | 7.59 | ↑$0.09 (1.20%) | 7.46 | 7.67 | 82.83K |
| 2025-12-08 | 7.68 | 7.51 | ↓$0.17 (-2.21%) | 7.49 | 7.72 | 137.08K |
| 2025-12-05 | 7.77 | 7.63 | ↓$0.14 (-1.80%) | 7.59 | 7.87 | 104.80K |
| 2025-12-04 | 7.60 | 7.77 | ↑$0.17 (2.24%) | 7.50 | 7.78 | 115.37K |
| 2025-12-03 | 7.75 | 7.64 | ↓$0.11 (-1.42%) | 7.55 | 7.90 | 138.67K |
| 2025-12-02 | 7.81 | 7.72 | ↓$0.09 (-1.15%) | 7.69 | 7.89 | 156.05K |
| 2025-12-01 | 7.85 | 7.82 | ↓$0.03 (-0.38%) | 7.72 | 7.93 | 158.31K |
| 2025-11-28 | 7.78 | 7.90 | ↑$0.12 (1.54%) | 7.73 | 7.91 | 83.45K |
| 2025-11-26 | 7.90 | 7.83 | ↓$0.07 (-0.89%) | 7.74 | 7.92 | 188.68K |
| 2025-11-25 | 7.59 | 7.90 | ↑$0.31 (4.08%) | 7.46 | 7.96 | 149.71K |
| 2025-11-24 | 7.65 | 7.51 | ↓$0.14 (-1.83%) | 7.46 | 7.70 | 146.62K |
| 2025-11-21 | 7.37 | 7.64 | ↑$0.27 (3.66%) | 7.33 | 7.65 | 276.55K |
| 2025-11-20 | 7.55 | 7.37 | ↓$0.18 (-2.38%) | 7.28 | 7.63 | 172.08K |
| 2025-11-19 | 7.55 | 7.49 | ↓$0.06 (-0.79%) | 7.46 | 7.70 | 120.58K |
| 2025-11-18 | 7.81 | 7.60 | ↓$0.21 (-2.69%) | 7.51 | 8.11 | 149.89K |
| 2025-11-17 | 7.96 | 7.90 | ↓$0.06 (-0.75%) | 7.80 | 8.09 | 136.65K |
| 2025-11-14 | 7.75 | 7.96 | ↑$0.21 (2.71%) | 7.74 | 8.01 | 122.86K |
| 2025-11-13 | 8.22 | 7.89 | ↓$0.33 (-4.01%) | 7.86 | 8.29 | 212.64K |
| 2025-11-12 | 7.75 | 8.22 | ↑$0.47 (6.06%) | 7.75 | 8.49 | 347.59K |
Create an account or log in to view more rows.
$LFCR bull flag
breakout!
$LFCR 50% chance this will go up or down. I am a professional guys.
$LFCR recovery hasn’t even started yet.. imo
$LFCR come back next earning
$LFCR id rather have a dip then rip than a gap and crap
$LFCR nothing drops
$LFCR we want higher!!!
$LFCR Awaiting buy signal..
$LFCR it's true....
$LFCR Stair stepping nicely