MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LFCR — Lifecore Biomedical, Inc. Common Stock
NasdaqLifecore Biomedical, Inc. Common Stock
$6.52
-0.02(-0.31%)
- O
- 6.54
- H
- 6.57
- L
- 6.51
- V
- 840.58K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.52
Period Return+2.84%
Period High$8.98
Period Low$3.63
Avg Daily Volume219.0K
Total Trading Days365
LFCR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.54 | $6.57 | $6.51 | $6.52 | $-0.02 | -0.31% | 840,584 | $6.52 | $6.51 $6.57 |
| Oct 2, 2026 | $6.55 | $6.55 | $6.53 | $6.54 | +$0.01 | +0.15% | 504,723 | $6.54 | $6.53 $6.55 |
| Oct 1, 2026 | $6.57 | $6.58 | $6.53 | $6.53 | $-0.05 | -0.76% | 707,100 | $6.55 | $6.53 $6.58 |
| Sep 30, 2026 | $6.55 | $6.61 | $6.54 | $6.58 | $-0.01 | -0.15% | 970,230 | $6.58 | $6.54 $6.61 |
| Sep 29, 2026 | $6.53 | $6.61 | $6.51 | $6.59 | +$0.07 | +1.07% | 685,915 | $6.55 | $6.51 $6.61 |
| Sep 28, 2026 | $6.52 | $6.65 | $6.40 | $6.52 | +$2.32 | +55.24% | 4,010,506 | $6.54 | $6.40 $6.65 |
| Sep 25, 2026 | $4.27 | $4.39 | $4.12 | $4.20 | $-0.09 | -2.10% | 70,504 | $4.20 | $4.12 $4.39 |
| Sep 24, 2026 | $4.41 | $4.41 | $4.21 | $4.29 | $-0.11 | -2.50% | 97,238 | $4.27 | $4.21 $4.41 |
| Sep 23, 2026 | $4.45 | $4.49 | $4.39 | $4.40 | $-0.10 | -2.11% | 205,201 | $4.44 | $4.39 $4.49 |
| Sep 22, 2026 | $4.52 | $4.52 | $4.37 | $4.50 | +$0.02 | +0.33% | 90,364 | $4.47 | $4.37 $4.52 |
| Sep 21, 2026 | $4.48 | $4.51 | $4.22 | $4.48 | +$0.02 | +0.45% | 170,705 | $4.44 | $4.22 $4.51 |
| Sep 18, 2026 | $4.44 | $4.55 | $4.33 | $4.46 | +$0.00 | +0.00% | 280,841 | $4.46 | $4.33 $4.55 |
| Sep 17, 2026 | $4.22 | $4.48 | $4.16 | $4.46 | +$0.30 | +7.21% | 144,715 | $4.40 | $4.16 $4.48 |
| Sep 16, 2026 | $4.11 | $4.33 | $4.10 | $4.16 | +$0.02 | +0.48% | 94,912 | $4.16 | $4.10 $4.33 |
| Sep 15, 2026 | $4.21 | $4.23 | $4.13 | $4.14 | $-0.11 | -2.59% | 76,083 | $4.15 | $4.13 $4.23 |
| Sep 14, 2026 | $4.12 | $4.28 | $4.02 | $4.25 | +$0.13 | +3.16% | 110,696 | $4.22 | $4.02 $4.28 |
| Sep 11, 2026 | $4.14 | $4.19 | $4.06 | $4.12 | +$0.03 | +0.73% | 159,516 | $4.11 | $4.06 $4.19 |
| Sep 10, 2026 | $4.00 | $4.27 | $4.00 | $4.09 | +$0.00 | +0.00% | 199,027 | $4.11 | $4.00 $4.27 |
| Sep 9, 2026 | $4.29 | $4.31 | $4.03 | $4.09 | $-0.22 | -5.10% | 264,986 | $4.16 | $4.03 $4.31 |
| Sep 8, 2026 | $4.36 | $4.40 | $4.28 | $4.31 | $-0.09 | -2.05% | 185,717 | $4.35 | $4.28 $4.40 |
| Sep 4, 2026 | $4.35 | $4.60 | $4.29 | $4.40 | +$0.05 | +1.15% | 277,397 | $4.43 | $4.29 $4.60 |
| Sep 3, 2026 | $4.69 | $4.69 | $4.34 | $4.35 | $-0.39 | -8.23% | 121,286 | $4.49 | $4.34 $4.69 |
| Sep 2, 2026 | $4.42 | $4.80 | $4.42 | $4.74 | +$0.35 | +7.97% | 235,754 | $4.65 | $4.42 $4.80 |
| Sep 1, 2026 | $4.45 | $4.49 | $4.35 | $4.39 | $-0.07 | -1.57% | 81,274 | $4.39 | $4.35 $4.49 |
| Aug 31, 2026 | $4.50 | $4.61 | $4.45 | $4.46 | $-0.08 | -1.76% | 88,007 | $4.50 | $4.45 $4.61 |
| Aug 28, 2026 | $4.54 | $4.65 | $4.47 | $4.54 | +$0.00 | +0.00% | 132,044 | $4.55 | $4.47 $4.65 |
| Aug 27, 2026 | $4.64 | $4.70 | $4.53 | $4.54 | $-0.11 | -2.37% | 122,341 | $4.58 | $4.53 $4.70 |
| Aug 26, 2026 | $4.64 | $4.76 | $4.55 | $4.65 | +$0.01 | +0.22% | 86,379 | $4.63 | $4.55 $4.76 |
| Aug 25, 2026 | $4.55 | $4.83 | $4.55 | $4.64 | +$0.09 | +1.98% | 113,413 | $4.68 | $4.55 $4.83 |
| Aug 24, 2026 | $4.55 | $4.59 | $4.37 | $4.55 | +$0.01 | +0.22% | 101,454 | $4.50 | $4.37 $4.59 |