Lifecore Biomedical, Inc. (LFCR) NASDAQ

Currency In USD

LFCR Historical Return

If you invested $1000 in Lifecore Biomedical, Inc. (LFCR) 10 years ago, it would be worth $322.38 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $393.51, while $1000 invested 1 year ago would be worth $547.87. This corresponds to total returns of -67.76%, -60.65%, -45.21%, respectively, with annualized returns of -10.7%, -17.02%, -45.21%.

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
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
July 28, 2026	4.4	4.39	4.39	4.62	4.37	138,013
July 27, 2026	4.37	4.34	4.34	4.45	4.26	111,655
July 24, 2026	4.45	4.33	4.33	4.58	4.31	106,833
July 23, 2026	4.51	4.43	4.43	4.56	4.38	122,159
July 22, 2026	4.65	4.58	4.58	4.68	4.51	131,055
July 21, 2026	4.67	4.64	4.64	4.77	4.62	115,416
July 20, 2026	4.69	4.69	4.69	4.96	4.6	118,057
July 17, 2026	4.88	4.68	4.68	5.02	4.67	125,211
July 16, 2026	4.97	4.95	4.95	5.29	4.92	240,481
July 15, 2026	4.61	4.86	4.86	4.88	4.61	128,588
July 14, 2026	4.69	4.61	4.61	4.76	4.51	104,954
July 13, 2026	4.75	4.63	4.63	4.82	4.63	152,579
July 10, 2026	4.76	4.75	4.75	5.04	4.62	145,603
July 09, 2026	4.57	4.75	4.75	4.8	4.52	145,098
July 08, 2026	4.85	4.57	4.57	4.97	4.56	109,022
July 07, 2026	5.03	4.86	4.86	5.13	4.8	252,411
July 06, 2026	5.05	5.05	5.05	5.22	5.03	158,781
July 02, 2026	5.27	5.09	5.09	5.49	5.08	121,549
July 01, 2026	5.26	5.27	5.27	5.5	5.22	383,801
June 30, 2026	4.95	5.25	5.25	5.29	4.83	314,215
June 29, 2026	5.17	4.96	4.96	5.19	4.93	423,721
June 26, 2026	5.39	5.17	5.17	5.54	5.13	874,618
June 25, 2026	5.81	5.39	5.39	5.85	5.38	531,397
June 24, 2026	5.67	5.8	5.8	5.96	5.67	145,667
June 23, 2026	5.51	5.66	5.66	5.73	5.51	104,369
June 22, 2026	5.54	5.53	5.53	5.65	5.48	131,239
June 18, 2026	5.58	5.54	5.54	5.65	5.48	229,682
June 17, 2026	5.34	5.52	5.52	5.55	5.24	159,562