Lifecore Biomedical, Inc. - Common Stock (LFCR)

Historical Prices For Lifecore Biomedical, Inc. - Common Stock (LFCR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	6.97	7.34	6.96	7.20	275,966	7.20
4/01/2025	6.96	7.25	6.84	7.03	256,784	7.03
3/31/2025	6.78	7.19	6.62	7.04	771,206	7.04
3/28/2025	6.83	6.91	6.67	6.85	239,133	6.85
3/27/2025	6.64	6.95	6.51	6.83	189,913	6.83
3/26/2025	6.55	6.64	6.50	6.60	202,464	6.60
3/25/2025	6.61	6.63	6.20	6.51	238,651	6.51
3/24/2025	6.63	6.67	6.49	6.60	112,745	6.60
3/21/2025	6.50	6.72	6.43	6.55	559,896	6.55
3/20/2025	6.60	6.83	6.58	6.58	166,744	6.58
3/19/2025	6.59	6.68	6.52	6.65	208,723	6.65
3/18/2025	6.49	6.62	6.38	6.57	70,789	6.57
3/17/2025	6.51	6.93	6.37	6.55	122,703	6.55
3/14/2025	6.38	6.53	6.24	6.47	120,134	6.47
3/13/2025	6.46	6.58	6.35	6.36	173,384	6.36
3/12/2025	6.45	6.58	6.35	6.43	173,323	6.43
3/11/2025	6.17	6.45	6.01	6.40	293,749	6.40
3/10/2025	6.17	6.30	6.00	6.17	201,719	6.17
3/07/2025	6.18	6.22	6.04	6.18	167,529	6.18
3/06/2025	5.90	6.20	5.90	6.15	109,381	6.15
3/05/2025	5.76	6.01	5.71	5.93	86,330	5.93
3/04/2025	5.65	5.91	5.59	5.82	90,861	5.82
3/03/2025	5.89	5.96	5.64	5.72	166,022	5.72
2/28/2025	5.75	5.93	5.75	5.84	81,244	5.84
2/27/2025	6.00	6.00	5.68	5.77	108,904	5.77
2/26/2025	5.77	6.01	5.77	5.97	188,157	5.97
2/25/2025	5.62	5.96	5.53	5.76	85,194	5.76
2/24/2025	5.65	5.65	5.39	5.60	99,718	5.60
2/21/2025	5.83	5.88	5.60	5.61	118,649	5.61
2/20/2025	5.85	5.90	5.60	5.73	117,411	5.73
2/19/2025	5.99	6.13	5.76	5.84	105,753	5.84
2/18/2025	6.16	6.39	5.95	6.00	146,192	6.00
2/14/2025	5.98	6.23	5.97	6.09	82,529	6.09
2/13/2025	5.80	5.96	5.71	5.94	97,498	5.94
2/12/2025	5.59	5.76	5.59	5.72	107,308	5.72
2/11/2025	5.75	5.99	5.64	5.72	85,305	5.72
2/10/2025	5.96	6.17	5.79	5.87	114,993	5.87
2/07/2025	6.14	6.26	5.87	5.91	131,560	5.91
2/06/2025	6.10	6.23	6.04	6.13	76,244	6.13
2/05/2025	5.96	6.10	5.91	6.02	100,145	6.02
2/04/2025	5.70	6.00	5.70	5.94	109,363	5.94
2/03/2025	5.78	5.85	5.66	5.72	100,666	5.72
1/31/2025	6.07	6.11	5.87	5.94	145,636	5.94
1/30/2025	6.12	6.20	6.01	6.10	76,018	6.10
1/29/2025	5.95	6.08	5.79	6.05	237,248	6.05
1/28/2025	5.98	6.07	5.92	6.01	239,537	6.01
1/27/2025	6.23	6.35	5.85	5.95	147,134	5.95
1/24/2025	6.10	6.40	6.05	6.32	202,321	6.32
1/23/2025	6.35	6.44	6.05	6.14	186,621	6.14
1/22/2025	6.55	6.58	6.37	6.43	247,303	6.43
1/21/2025	6.54	6.67	6.48	6.56	127,205	6.56
1/17/2025	6.51	6.54	6.38	6.48	82,529	6.48
1/16/2025	6.38	6.50	6.26	6.44	116,170	6.44
1/15/2025	6.56	6.58	6.13	6.37	181,975	6.37
1/14/2025	6.42	6.48	6.14	6.43	330,782	6.43
1/13/2025	6.20	6.42	6.15	6.36	188,543	6.36
1/10/2025	6.05	6.35	5.95	6.29	325,253	6.29
1/08/2025	5.88	5.97	5.65	5.80	378,950	5.80
1/07/2025	6.77	6.77	5.79	5.91	903,295	5.91
1/06/2025	7.59	7.59	6.70	6.87	533,117	6.87
1/03/2025	7.09	7.69	6.77	7.62	612,452	7.62