Lifecore Biomedical, Inc. - Common Stock (LFCR)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	6.72	6.92	6.72	6.74	121,593	6.74
10/21/2025	6.63	6.94	6.58	6.76	176,736	6.76
10/20/2025	6.54	6.67	6.50	6.63	132,856	6.63
10/17/2025	6.50	6.61	6.44	6.49	166,814	6.49
10/16/2025	6.69	6.81	6.50	6.53	194,878	6.53
10/15/2025	6.57	6.82	6.55	6.69	196,371	6.69
10/14/2025	6.46	6.67	6.33	6.54	205,481	6.54
10/13/2025	6.60	7.01	6.48	6.61	128,283	6.61
10/10/2025	6.66	6.67	6.44	6.50	172,712	6.50
10/09/2025	6.83	6.85	6.58	6.63	270,081	6.63
10/08/2025	6.78	6.91	6.67	6.87	125,127	6.87
10/07/2025	6.83	6.92	6.74	6.74	129,162	6.74
10/06/2025	7.00	7.12	6.72	6.85	199,197	6.85
10/03/2025	7.10	7.46	6.93	6.98	202,931	6.98
10/02/2025	7.17	7.30	7.03	7.06	215,133	7.06
10/01/2025	7.29	7.55	7.07	7.17	222,304	7.17
9/30/2025	7.02	7.54	7.02	7.36	738,462	7.36
9/29/2025	7.07	7.22	6.88	7.15	215,442	7.15
9/26/2025	6.85	7.26	6.85	7.01	267,719	7.01
9/25/2025	7.01	7.07	6.67	6.81	249,192	6.81
9/24/2025	7.81	7.88	6.67	7.05	488,272	7.05
9/23/2025	7.86	8.10	7.75	7.90	152,753	7.90
9/22/2025	7.83	7.99	7.78	7.88	96,104	7.88
9/19/2025	7.96	8.10	7.78	7.87	221,376	7.87
9/18/2025	7.92	7.95	7.75	7.93	101,175	7.93
9/17/2025	7.90	7.96	7.65	7.70	71,234	7.70
9/16/2025	7.80	7.95	7.60	7.86	74,554	7.86
9/15/2025	7.60	7.72	7.46	7.68	105,764	7.68
9/12/2025	7.77	7.77	7.42	7.52	135,100	7.52
9/11/2025	7.06	7.82	7.00	7.77	298,255	7.77
9/10/2025	7.18	7.25	7.01	7.01	112,195	7.01
9/09/2025	7.27	7.29	7.02	7.26	185,239	7.26
9/08/2025	7.54	7.58	7.24	7.29	190,972	7.29
9/05/2025	7.93	7.99	7.47	7.53	138,549	7.53
9/04/2025	7.62	8.69	7.47	7.94	325,845	7.94
9/03/2025	7.41	7.84	7.37	7.71	111,288	7.71
9/02/2025	7.47	7.60	7.43	7.46	107,749	7.46
8/29/2025	7.67	7.78	7.46	7.61	68,020	7.61
8/28/2025	7.60	7.66	7.35	7.62	75,742	7.62
8/27/2025	7.46	7.62	7.33	7.53	81,834	7.53
8/26/2025	7.67	7.67	7.44	7.50	69,050	7.50
8/25/2025	7.61	7.72	7.54	7.59	107,000	7.59
8/22/2025	7.29	7.63	7.29	7.60	119,681	7.60
8/21/2025	7.18	7.32	7.16	7.22	55,639	7.22
8/20/2025	7.28	7.41	7.13	7.24	67,705	7.24
8/19/2025	7.40	7.42	7.12	7.25	112,904	7.25
8/18/2025	7.32	7.52	7.30	7.40	60,804	7.40
8/15/2025	7.47	7.47	7.18	7.37	70,879	7.37
8/14/2025	7.73	7.87	7.39	7.42	120,479	7.42
8/13/2025	7.77	7.77	7.55	7.74	179,239	7.74
8/12/2025	7.33	7.67	7.13	7.63	113,647	7.63
8/11/2025	7.27	7.27	7.03	7.22	107,234	7.22
8/08/2025	7.50	7.78	7.20	7.24	171,759	7.24
8/07/2025	7.79	7.86	7.49	7.76	143,000	7.76
8/06/2025	7.28	7.86	7.13	7.73	245,812	7.73
8/05/2025	7.46	7.46	7.16	7.25	79,032	7.25
8/04/2025	7.01	7.45	6.93	7.41	116,287	7.41
8/01/2025	6.95	7.03	6.79	6.99	154,848	6.99
7/31/2025	7.09	7.30	6.99	7.00	132,761	7.00
7/30/2025	7.23	7.51	7.07	7.11	71,741	7.11
7/29/2025	7.39	7.47	7.19	7.22	91,951	7.22
7/28/2025	7.43	7.61	7.15	7.33	118,635	7.33
7/25/2025	7.39	7.54	7.32	7.43	111,727	7.43
7/24/2025	7.47	7.56	7.34	7.35	60,461	7.35
7/23/2025	7.45	7.64	7.41	7.53	93,212	7.53