Lifecore Biomedical Inc. (LFCR) Historical Stock Data
5.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFCR is down -0.80% a day on average. There have been 14 days where Lifecore Biomedical Inc. closed green and 16 days where LFCR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 6.14 | 5.91 | ↓$0.23 (-3.75%) | 5.87 | 6.26 | 131.56K |
2025-02-06 | 6.10 | 6.13 | ↑$0.03 (0.49%) | 6.04 | 6.23 | 76.24K |
2025-02-05 | 5.96 | 6.02 | ↑$0.06 (1.01%) | 5.91 | 6.10 | 100.15K |
2025-02-04 | 5.70 | 5.94 | ↑$0.24 (4.21%) | 5.70 | 6.00 | 109.36K |
2025-02-03 | 5.78 | 5.72 | ↓$0.06 (-1.04%) | 5.66 | 5.85 | 100.67K |
2025-01-31 | 6.07 | 5.94 | ↓$0.13 (-2.14%) | 5.87 | 6.11 | 145.64K |
2025-01-30 | 6.12 | 6.10 | ↓$0.02 (-0.33%) | 6.01 | 6.20 | 76.02K |
2025-01-29 | 5.95 | 6.05 | ↑$0.10 (1.68%) | 5.80 | 6.08 | 237.25K |
2025-01-28 | 5.98 | 6.01 | ↑$0.03 (0.50%) | 5.93 | 6.07 | 239.54K |
2025-01-27 | 6.23 | 5.95 | ↓$0.28 (-4.49%) | 5.85 | 6.35 | 147.13K |
2025-01-24 | 6.10 | 6.32 | ↑$0.22 (3.61%) | 6.05 | 6.40 | 202.32K |
2025-01-23 | 6.35 | 6.14 | ↓$0.21 (-3.31%) | 6.05 | 6.44 | 186.62K |
2025-01-22 | 6.55 | 6.43 | ↓$0.12 (-1.83%) | 6.37 | 6.58 | 247.30K |
2025-01-21 | 6.54 | 6.56 | ↑$0.02 (0.31%) | 6.48 | 6.67 | 127.21K |
2025-01-17 | 6.51 | 6.48 | ↓$0.03 (-0.46%) | 6.38 | 6.54 | 82.52K |
2025-01-16 | 6.38 | 6.44 | ↑$0.06 (0.94%) | 6.26 | 6.51 | 116.17K |
2025-01-15 | 6.56 | 6.37 | ↓$0.19 (-2.90%) | 6.13 | 6.58 | 181.98K |
2025-01-14 | 6.42 | 6.43 | ↑$0.01 (0.16%) | 6.14 | 6.48 | 330.78K |
2025-01-13 | 6.20 | 6.36 | ↑$0.16 (2.58%) | 6.15 | 6.42 | 188.55K |
2025-01-10 | 6.05 | 6.29 | ↑$0.24 (3.97%) | 5.95 | 6.35 | 325.25K |
2025-01-08 | 5.88 | 5.80 | ↓$0.08 (-1.36%) | 5.65 | 5.97 | 378.60K |
2025-01-07 | 6.77 | 5.91 | ↓$0.86 (-12.70%) | 5.79 | 6.77 | 0.90M |
2025-01-06 | 7.59 | 6.87 | ↓$0.72 (-9.49%) | 6.70 | 7.59 | 533.26K |
2025-01-03 | 7.09 | 7.62 | ↑$0.53 (7.48%) | 6.77 | 7.69 | 612.45K |
2025-01-02 | 7.45 | 6.66 | ↓$0.79 (-10.60%) | 5.68 | 7.51 | 860.48K |
2024-12-31 | 7.49 | 7.43 | ↓$0.06 (-0.80%) | 7.28 | 7.59 | 786.37K |
2024-12-30 | 7.29 | 7.42 | ↑$0.13 (1.78%) | 6.99 | 7.48 | 286.87K |
2024-12-27 | 7.41 | 7.28 | ↓$0.13 (-1.75%) | 7.11 | 7.57 | 191.31K |
2024-12-26 | 7.67 | 7.49 | ↓$0.18 (-2.35%) | 7.48 | 7.78 | 229.97K |
2024-12-24 | 7.13 | 7.60 | ↑$0.47 (6.59%) | 6.90 | 7.63 | 247.45K |
Create an account or log in to view more rows.
$LFCR Stair stepping nicely
$LFCR LOADING UP HERE!
$LFCR let it ride
$LFCR nearing a decent swing entry point
$LFCR red day ahead
$LFCR swing puts
$LFCR ready to explode
$LFCR market starting to dump
$LFCR cover that shit
$LFCR what calls are you guys jacked to the tits on?