Lifecore Biomedical, Inc. (LFCR) NASDAQ
5.45
+0.6(+12.37%)
Currency In USD
- 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 $487.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $442.73, while $1000 invested 1 year ago would be worth $793.3. This corresponds to total returns of -51.3%, -55.73%, -20.67%, respectively, with annualized returns of -6.94%, -15.03%, -20.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
LFCR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.87 | 5.45 | 5.45 | 5.46 | 4.78 | 353,824 |
| June 01, 2026 | 4.97 | 4.85 | 4.85 | 5.06 | 4.8 | 177,694 |
| May 29, 2026 | 4.96 | 5.02 | 5.02 | 5.04 | 4.88 | 149,748 |
| May 28, 2026 | 4.84 | 4.97 | 4.97 | 5.01 | 4.8 | 275,528 |
| May 27, 2026 | 4.81 | 4.82 | 4.82 | 4.99 | 4.8 | 138,031 |
| May 26, 2026 | 4.94 | 4.8 | 4.8 | 4.94 | 4.77 | 117,957 |
| May 22, 2026 | 4.98 | 4.93 | 4.93 | 5.15 | 4.91 | 154,273 |
| May 21, 2026 | 4.53 | 4.98 | 4.98 | 5.01 | 4.45 | 196,345 |
| May 20, 2026 | 4.41 | 4.57 | 4.57 | 4.68 | 4.39 | 310,129 |
| May 19, 2026 | 4.32 | 4.38 | 4.38 | 4.52 | 4.22 | 161,073 |
| May 18, 2026 | 4.4 | 4.38 | 4.38 | 4.74 | 4.3 | 173,682 |
| May 15, 2026 | 4.5 | 4.4 | 4.4 | 4.56 | 4.38 | 170,150 |
| May 14, 2026 | 4.5 | 4.55 | 4.55 | 4.68 | 4.47 | 271,047 |
| May 13, 2026 | 4.52 | 4.5 | 4.5 | 4.62 | 4.48 | 157,603 |
| May 12, 2026 | 4.42 | 4.56 | 4.56 | 4.62 | 4.37 | 163,733 |
| May 11, 2026 | 4.75 | 4.5 | 4.5 | 4.77 | 4.37 | 244,186 |
| May 08, 2026 | 4.73 | 4.79 | 4.79 | 4.85 | 4.67 | 202,696 |
| May 07, 2026 | 4.99 | 4.77 | 4.77 | 5 | 4.75 | 195,705 |
| May 06, 2026 | 4.95 | 4.96 | 4.96 | 5.16 | 4.56 | 221,757 |
| May 05, 2026 | 5.13 | 5.16 | 5.16 | 5.37 | 5.1 | 147,957 |
| May 04, 2026 | 5.23 | 5.13 | 5.13 | 5.34 | 5.12 | 163,722 |
| May 01, 2026 | 5.08 | 5.26 | 5.26 | 5.33 | 5 | 162,094 |
| April 30, 2026 | 4.94 | 5.07 | 5.07 | 5.17 | 4.94 | 209,987 |
| April 29, 2026 | 5.13 | 4.94 | 4.94 | 5.14 | 4.91 | 186,501 |
| April 28, 2026 | 5.08 | 5.12 | 5.12 | 5.17 | 5.03 | 158,082 |
| April 27, 2026 | 5.03 | 5.08 | 5.08 | 5.3 | 5.03 | 129,529 |
| April 24, 2026 | 4.94 | 5.02 | 5.02 | 5.03 | 4.75 | 326,214 |
| April 23, 2026 | 5.18 | 4.92 | 4.92 | 5.38 | 4.85 | 242,286 |
| April 22, 2026 | 5.26 | 5.23 | 5.23 | 5.5 | 5.16 | 163,143 |
| April 21, 2026 | 5.39 | 5.23 | 5.23 | 5.53 | 5.12 | 373,011 |
| April 20, 2026 | 5.38 | 5.35 | 5.35 | 5.44 | 5.27 | 164,500 |
| April 17, 2026 | 5.32 | 5.38 | 5.38 | 5.51 | 5.29 | 219,233 |
| April 16, 2026 | 5.38 | 5.2 | 5.2 | 5.41 | 5.16 | 260,101 |
| April 15, 2026 | 5.22 | 5.38 | 5.38 | 5.45 | 5.09 | 261,604 |
| April 14, 2026 | 4.96 | 5.2 | 5.2 | 5.3 | 4.95 | 271,485 |
| April 13, 2026 | 4.75 | 4.94 | 4.94 | 4.99 | 4.7 | 371,322 |
| April 10, 2026 | 4.76 | 4.75 | 4.75 | 4.83 | 4.61 | 493,209 |
| April 09, 2026 | 4.22 | 4.72 | 4.72 | 4.75 | 4.12 | 1.11M |
| April 08, 2026 | 4.22 | 4.24 | 4.24 | 4.35 | 4.2 | 239,927 |
| April 07, 2026 | 4.06 | 4.11 | 4.11 | 4.2 | 3.98 | 185,600 |
| April 06, 2026 | 3.84 | 4.07 | 4.07 | 4.15 | 3.79 | 420,088 |
| April 02, 2026 | 3.78 | 3.84 | 3.84 | 3.87 | 3.68 | 602,455 |
| April 01, 2026 | 3.76 | 3.84 | 3.84 | 3.9 | 3.72 | 336,932 |
| March 31, 2026 | 3.79 | 3.72 | 3.72 | 3.82 | 3.63 | 550,184 |
| March 30, 2026 | 3.66 | 3.79 | 3.79 | 3.87 | 3.65 | 555,325 |
| March 27, 2026 | 3.84 | 3.66 | 3.66 | 3.84 | 3.64 | 478,848 |
| March 26, 2026 | 4.19 | 3.87 | 3.87 | 4.3 | 3.86 | 389,546 |
| March 25, 2026 | 4.02 | 4.19 | 4.19 | 4.36 | 4.02 | 404,289 |
| March 24, 2026 | 4 | 4 | 4 | 4.09 | 3.91 | 447,888 |
| March 23, 2026 | 4.04 | 4.05 | 4.05 | 4.08 | 3.87 | 666,585 |
| March 20, 2026 | 3.98 | 4.02 | 4.02 | 4.05 | 3.9 | 788,854 |
| March 19, 2026 | 4.15 | 4.06 | 4.06 | 4.22 | 3.98 | 533,299 |
| March 18, 2026 | 4.25 | 4.15 | 4.15 | 4.5 | 4.11 | 636,822 |
| March 17, 2026 | 4.38 | 4.36 | 4.36 | 4.79 | 4.09 | 1.82M |
| March 16, 2026 | 6.35 | 4.37 | 4.37 | 6.45 | 4.2 | 1.82M |
| March 13, 2026 | 6.63 | 6.54 | 6.54 | 6.71 | 6.43 | 197,623 |
| March 12, 2026 | 6.72 | 6.61 | 6.61 | 6.9 | 6.57 | 200,596 |
| March 11, 2026 | 6.82 | 6.81 | 6.81 | 7.04 | 6.71 | 149,291 |
| March 10, 2026 | 6.87 | 6.9 | 6.9 | 7.17 | 6.83 | 101,955 |
| March 09, 2026 | 6.87 | 6.98 | 6.98 | 7.09 | 6.5 | 265,390 |
