Lifecore Biomedical, Inc. (LFCR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LFCR Historical Return
If you invested $1000 in Lifecore Biomedical, Inc. (LFCR) 10 years ago, it would be worth $456.63 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $670.53, while $1000 invested 1 year ago would be worth $945.1. This corresponds to total returns of -54.34%, -32.95%, -5.49%, respectively, with annualized returns of -7.54%, -7.68%, -5.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LFCR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 6.37 | 6.37 | 6.37 | 6.39 | 6.36 | 178,733 |
| October 21, 2026 | 6.4 | 6.37 | 6.37 | 6.4 | 6.36 | 270,381 |
| October 20, 2026 | 6.4 | 6.37 | 6.37 | 6.4 | 6.37 | 588,293 |
| October 19, 2026 | 6.38 | 6.39 | 6.39 | 6.42 | 6.38 | 229,862 |
| October 16, 2026 | 6.42 | 6.38 | 6.38 | 6.44 | 6.38 | 1.42M |
| October 15, 2026 | 6.44 | 6.44 | 6.44 | 6.48 | 6.42 | 233,437 |
| October 14, 2026 | 6.4 | 6.42 | 6.42 | 6.44 | 6.4 | 267,964 |
| October 13, 2026 | 6.46 | 6.42 | 6.42 | 6.46 | 6.4 | 590,628 |
| October 12, 2026 | 6.45 | 6.44 | 6.44 | 6.46 | 6.43 | 312,002 |
| October 09, 2026 | 6.43 | 6.45 | 6.45 | 6.46 | 6.42 | 387,101 |
| October 08, 2026 | 6.43 | 6.43 | 6.43 | 6.46 | 6.42 | 492,056 |
| October 07, 2026 | 6.45 | 6.44 | 6.44 | 6.48 | 6.43 | 1.72M |
| October 06, 2026 | 6.51 | 6.45 | 6.45 | 6.54 | 6.44 | 1.23M |
| October 05, 2026 | 6.54 | 6.52 | 6.52 | 6.57 | 6.51 | 840,586 |
| October 02, 2026 | 6.55 | 6.54 | 6.54 | 6.55 | 6.53 | 504,511 |
| October 01, 2026 | 6.57 | 6.53 | 6.53 | 6.58 | 6.53 | 707,012 |
| September 30, 2026 | 6.55 | 6.58 | 6.58 | 6.61 | 6.54 | 970,226 |
| September 29, 2026 | 6.53 | 6.59 | 6.59 | 6.61 | 6.51 | 685,238 |
| September 28, 2026 | 6.52 | 6.52 | 6.52 | 6.65 | 6.4 | 4M |
| September 25, 2026 | 4.27 | 4.2 | 4.2 | 4.39 | 4.12 | 70,502 |
| September 24, 2026 | 4.41 | 4.29 | 4.29 | 4.41 | 4.21 | 97,236 |
| September 23, 2026 | 4.45 | 4.4 | 4.4 | 4.49 | 4.39 | 205,199 |
| September 22, 2026 | 4.52 | 4.5 | 4.5 | 4.52 | 4.37 | 90,361 |
| September 21, 2026 | 4.39 | 4.48 | 4.48 | 4.51 | 4.39 | 170,703 |
| September 18, 2026 | 4.44 | 4.46 | 4.46 | 4.55 | 4.33 | 280,839 |
| September 17, 2026 | 4.22 | 4.46 | 4.46 | 4.48 | 4.16 | 144,713 |
| September 16, 2026 | 4.11 | 4.16 | 4.16 | 4.33 | 4.1 | 94,910 |
| September 15, 2026 | 4.21 | 4.14 | 4.14 | 4.22 | 4.13 | 76,082 |
| September 11, 2026 | 4.14 | 4.12 | 4.12 | 4.18 | 4.06 | 159,515 |
| September 10, 2026 | 4 | 4.09 | 4.09 | 4.27 | 4 | 199,025 |
| September 09, 2026 | 4.29 | 4.09 | 4.09 | 4.31 | 4.03 | 264,784 |
| September 08, 2026 | 4.36 | 4.31 | 4.31 | 4.4 | 4.28 | 185,383 |
| September 04, 2026 | 4.35 | 4.4 | 4.4 | 4.6 | 4.29 | 277,093 |
| September 03, 2026 | 4.69 | 4.35 | 4.35 | 4.69 | 4.34 | 0 |
| September 02, 2026 | 4.42 | 4.74 | 4.74 | 4.8 | 4.42 | 235,901 |
| September 01, 2026 | 4.45 | 4.39 | 4.39 | 4.49 | 4.35 | 81,274 |
| August 31, 2026 | 4.5 | 4.46 | 4.46 | 4.61 | 4.45 | 88,006 |
| August 28, 2026 | 4.54 | 4.54 | 4.54 | 4.65 | 4.47 | 132,042 |
| August 27, 2026 | 4.64 | 4.54 | 4.54 | 4.7 | 4.53 | 122,340 |
| August 26, 2026 | 4.64 | 4.65 | 4.65 | 4.76 | 4.55 | 86,379 |
| August 25, 2026 | 4.55 | 4.64 | 4.64 | 4.83 | 4.55 | 113,412 |
| August 24, 2026 | 4.55 | 4.55 | 4.55 | 4.59 | 4.37 | 101,452 |
| August 21, 2026 | 4.58 | 4.54 | 4.54 | 4.7 | 4.5 | 90,552 |
| August 20, 2026 | 4.42 | 4.52 | 4.52 | 4.57 | 4.32 | 121,509 |
| August 19, 2026 | 4.43 | 4.46 | 4.46 | 4.73 | 4.4 | 0 |
| August 18, 2026 | 4.54 | 4.38 | 4.38 | 4.64 | 4.35 | 62,397 |
| August 17, 2026 | 4.65 | 4.54 | 4.54 | 4.65 | 4.45 | 134,277 |
| August 14, 2026 | 4.67 | 4.72 | 4.72 | 4.75 | 4.47 | 142,177 |
| August 13, 2026 | 4.78 | 4.73 | 4.73 | 4.85 | 4.73 | 0 |
| August 12, 2026 | 4.83 | 4.77 | 4.77 | 4.97 | 4.77 | 0 |
| August 11, 2026 | 4.72 | 4.83 | 4.83 | 4.96 | 4.67 | 0 |
| August 10, 2026 | 4.98 | 4.66 | 4.66 | 5 | 4.66 | 100,201 |
| August 07, 2026 | 4.84 | 5.01 | 5.01 | 5.02 | 4.77 | 0 |
| August 06, 2026 | 4.49 | 4.84 | 4.84 | 4.92 | 4.46 | 246,713 |
| August 05, 2026 | 4.39 | 4.44 | 4.44 | 4.58 | 4.18 | 145,223 |
| August 04, 2026 | 4.35 | 4.35 | 4.35 | 4.43 | 4.3 | 127,789 |
| August 03, 2026 | 4.5 | 4.39 | 4.39 | 4.58 | 4.36 | 131,469 |
| July 31, 2026 | 4.32 | 4.42 | 4.42 | 4.45 | 4.27 | 78,460 |
| July 30, 2026 | 4.33 | 4.36 | 4.36 | 4.4 | 4.24 | 235,120 |
| July 29, 2026 | 4.33 | 4.32 | 4.32 | 4.43 | 4.23 | 211,472 |
AD
