Lifecore Biomedical Stock Price History
NASDAQ: LFCRHealth CareBiotechnology: Pharmaceutical PreparationsUSD
6.45+0.02 (+0.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LFCR price history at a glance
The price history for Lifecore Biomedical (LFCR) on this page begins on February 12, 1996, when the stock closed at $12.75; it most recently closed at $6.45 on October 5, 2026. The highest price in this record is $20.75, reached on May 20, 1996; the latest close is 68.9% below that peak. Across the 29 complete calendar years in the table, LFCR finished higher in 15 and lower in 14. Its best year was 2003 (+208.1%) and its worst was 2000 (-62.5%).
Over roughly 31 years the share price changed -49.4%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, LFCR has lost 2.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $20.75
- Date of high
- May 20, 1996
- Low since 1996
- $1.51
- Date of low
- Sep 9, 2002
- 52-week high
- $8.98
- 52-week low
- $3.63
- Last close
- $6.45
LFCR returns
1 week
-1.38%
1 month
+57.70%
3 months
+35.79%
6 months
+35.79%
Year to date
-21.15%
1 year
-2.71%
3 years
-9.28%
5 years
-34.25%
LFCR price return, excluding dividends.
LFCR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.45 | -16.67% |
| 2025 | 7.74 | +1.57% |
| 2024 | 7.62 | +23.10% |
| 2023 | 6.19 | -4.48% |
| 2022 | 6.48 | -41.62% |
| 2021 | 11.10 | +2.30% |
| 2020 | 10.85 | +8.18% |
| 2019 | 10.03 | -3.09% |
| 2018 | 10.35 | -17.86% |
| 2017 | 12.60 | -8.70% |
| 2016 | 13.80 | +16.65% |
| 2015 | 11.83 | -14.89% |
| 2014 | 13.90 | +13.47% |
| 2013 | 12.25 | +3.03% |
| 2012 | 11.89 | +115.40% |
| 2011 | 5.52 | -7.69% |
| 2010 | 5.98 | -4.17% |
| 2009 | 6.24 | -10.73% |
| 2008 | 6.99 | -34.43% |
| 2007 | 10.66 | -0.93% |
| 2006 | 10.76 | +38.84% |
| 2005 | 7.75 | +13.30% |
| 2004 | 6.84 | +5.23% |
| 2003 | 6.50 | +208.06% |
| 2002 | 2.11 | -48.16% |
| 2001 | 4.07 | +44.71% |
| 2000 | 2.81 | -62.50% |
| 1999 | 7.50 | +25.00% |
| 1998 | 6.00 | +71.43% |
| 1997 | 3.50 | -55.56% |
| 1996* | 7.88 | -38.24% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
LFCR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.43 | 6.46 | 6.42 | 6.45 | +0.31% | |
| 6.43 | 6.46 | 6.42 | 6.43 | -0.16% | |
| 6.45 | 6.48 | 6.43 | 6.44 | -0.16% | |
| 6.51 | 6.54 | 6.44 | 6.45 | -1.07% | |
| 6.54 | 6.57 | 6.51 | 6.52 | -0.31% | |
| 6.55 | 6.55 | 6.53 | 6.54 | +0.15% | |
| 6.57 | 6.58 | 6.53 | 6.53 | -0.76% | |
| 6.55 | 6.61 | 6.54 | 6.58 | -0.15% | |
| 6.53 | 6.61 | 6.51 | 6.59 | +1.07% | |
| 6.52 | 6.65 | 6.40 | 6.52 | +55.24% | |
| 4.27 | 4.39 | 4.12 | 4.20 | -2.10% | |
| 4.41 | 4.41 | 4.21 | 4.29 | -2.50% | |
| 4.45 | 4.49 | 4.39 | 4.40 | -2.22% | |
| 4.52 | 4.52 | 4.37 | 4.50 | +0.45% | |
| 4.48 | 4.51 | 4.22 | 4.48 | +0.45% | |
| 4.44 | 4.55 | 4.33 | 4.46 | 0.00% | |
| 4.22 | 4.48 | 4.16 | 4.46 | +7.21% | |
| 4.11 | 4.33 | 4.10 | 4.16 | +0.48% | |
| 4.21 | 4.23 | 4.13 | 4.14 | -2.59% | |
| 4.12 | 4.28 | 4.02 | 4.25 | +3.16% | |
| 4.14 | 4.19 | 4.06 | 4.12 | +0.73% | |
| 4.00 | 4.27 | 4.00 | 4.09 | 0.00% | |
| 4.29 | 4.31 | 4.03 | 4.09 | -5.10% | |
| 4.36 | 4.40 | 4.28 | 4.31 | -2.05% | |
| 4.35 | 4.60 | 4.29 | 4.40 | +1.15% | |
| 4.69 | 4.69 | 4.34 | 4.35 | -8.23% | |
| 4.42 | 4.80 | 4.42 | 4.74 | +7.97% | |
| 4.45 | 4.49 | 4.35 | 4.39 | -1.57% | |
| 4.50 | 4.61 | 4.45 | 4.46 | -1.76% | |
| 4.54 | 4.65 | 4.47 | 4.54 | 0.00% | |
| 4.64 | 4.70 | 4.53 | 4.54 | -2.37% | |
| 4.64 | 4.76 | 4.55 | 4.65 | +0.22% | |
| 4.55 | 4.83 | 4.55 | 4.64 | +1.98% | |
| 4.55 | 4.59 | 4.37 | 4.55 | +0.22% | |
| 4.58 | 4.70 | 4.50 | 4.54 | +0.44% | |
| 4.42 | 4.57 | 4.32 | 4.52 | +1.35% | |
| 4.43 | 4.73 | 4.40 | 4.46 | +1.83% | |
| 4.54 | 4.65 | 4.35 | 4.38 | -3.52% | |
| 4.65 | 4.65 | 4.45 | 4.54 | -3.81% | |
| 4.67 | 4.75 | 4.47 | 4.72 | -0.21% | |
| 4.78 | 4.85 | 4.69 | 4.73 | -0.84% | |
| 4.83 | 4.97 | 4.72 | 4.77 | -1.24% | |
| 4.72 | 4.96 | 4.67 | 4.83 | +3.65% | |
| 4.98 | 5.00 | 4.66 | 4.66 | -6.99% | |
| 4.84 | 5.02 | 4.77 | 5.01 | +3.51% | |
| 4.49 | 4.92 | 4.46 | 4.84 | +9.01% | |
| 4.39 | 4.58 | 4.19 | 4.44 | +2.07% | |
| 4.35 | 4.43 | 4.30 | 4.35 | -0.91% | |
| 4.50 | 4.58 | 4.36 | 4.39 | -0.68% | |
| 4.32 | 4.45 | 4.27 | 4.42 | +1.38% | |
| 4.33 | 4.40 | 4.24 | 4.36 | +0.93% | |
| 4.33 | 4.43 | 4.23 | 4.32 | -1.59% | |
| 4.40 | 4.62 | 4.37 | 4.39 | +1.15% | |
| 4.37 | 4.45 | 4.26 | 4.34 | +0.23% | |
| 4.45 | 4.58 | 4.31 | 4.33 | -2.26% | |
| 4.51 | 4.56 | 4.38 | 4.43 | -3.28% | |
| 4.65 | 4.68 | 4.51 | 4.58 | -1.29% | |
| 4.67 | 4.77 | 4.62 | 4.64 | -1.07% | |
| 4.69 | 4.96 | 4.60 | 4.69 | +0.21% | |
| 4.88 | 5.02 | 4.67 | 4.68 | -5.45% | |
| 4.97 | 5.29 | 4.92 | 4.95 | +1.85% | |
| 4.61 | 4.88 | 4.61 | 4.86 | +5.42% | |
| 4.69 | 4.76 | 4.51 | 4.61 | -0.43% | |
| 4.75 | 4.82 | 4.63 | 4.63 | -2.53% | |
| 4.76 | 5.04 | 4.62 | 4.75 | 0.00% | |
| 4.57 | 4.80 | 4.52 | 4.75 | +3.94% | |
| 4.85 | 4.97 | 4.56 | 4.57 | -5.97% | |
| 5.03 | 5.13 | 4.80 | 4.86 | -3.76% | |
| 5.05 | 5.22 | 5.03 | 5.05 | -0.79% | |
| 5.27 | 5.49 | 5.08 | 5.09 | -3.42% | |
| 5.26 | 5.50 | 5.22 | 5.27 | +0.38% | |
| 4.95 | 5.29 | 4.83 | 5.25 | +5.85% | |
| 5.17 | 5.19 | 4.93 | 4.96 | -4.06% | |
| 5.39 | 5.54 | 5.13 | 5.17 | -4.08% | |
| 5.81 | 5.85 | 5.38 | 5.39 | -7.07% | |
| 5.67 | 5.96 | 5.67 | 5.80 | +2.47% | |
| 5.51 | 5.73 | 5.51 | 5.66 | +2.35% | |
| 5.54 | 5.65 | 5.48 | 5.53 | -0.18% | |
| 5.58 | 5.65 | 5.48 | 5.54 | +0.36% | |
| 5.34 | 5.55 | 5.24 | 5.52 | +3.18% | |
| 5.60 | 5.67 | 5.25 | 5.35 | -2.55% | |
| 5.70 | 5.86 | 5.46 | 5.49 | -2.66% | |
| 5.65 | 5.79 | 5.63 | 5.64 | -0.18% | |
| 5.77 | 5.77 | 5.47 | 5.65 | -0.70% | |
| 5.69 | 5.83 | 5.53 | 5.69 | +0.53% | |
| 5.50 | 5.73 | 5.39 | 5.66 | +1.62% | |
| 5.64 | 5.73 | 5.52 | 5.57 | -1.07% | |
| 5.79 | 5.81 | 5.59 | 5.63 | -2.76% | |
| 5.72 | 5.92 | 5.70 | 5.79 | +2.12% | |
| 5.46 | 5.88 | 5.42 | 5.67 | +4.04% | |
| 4.87 | 5.46 | 4.78 | 5.45 | +12.37% | |
| 4.97 | 5.06 | 4.80 | 4.85 | -3.39% | |
| 4.96 | 5.04 | 4.88 | 5.02 | +1.01% | |
| 4.84 | 5.01 | 4.80 | 4.97 | +3.11% | |
| 4.81 | 4.99 | 4.80 | 4.82 | +0.42% | |
| 4.94 | 4.94 | 4.77 | 4.80 | -2.64% | |
| 4.98 | 5.15 | 4.91 | 4.93 | -1.00% | |
| 4.53 | 5.01 | 4.45 | 4.98 | +8.97% | |
| 4.41 | 4.68 | 4.39 | 4.57 | +4.34% | |
| 4.32 | 4.52 | 4.22 | 4.38 | 0.00% | |
| 4.40 | 4.74 | 4.30 | 4.38 | -0.45% | |
| 4.50 | 4.56 | 4.38 | 4.40 | -3.30% | |
| 4.50 | 4.68 | 4.48 | 4.55 | +1.11% | |
| 4.52 | 4.62 | 4.48 | 4.50 | -1.32% | |
| 4.42 | 4.62 | 4.37 | 4.56 | +1.33% | |
| 4.75 | 4.77 | 4.37 | 4.50 | -6.05% | |
| 4.73 | 4.85 | 4.67 | 4.79 | +0.42% | |
| 4.99 | 5.00 | 4.75 | 4.77 | -3.83% | |
| 4.95 | 5.16 | 4.56 | 4.96 | -3.88% | |
| 5.13 | 5.37 | 5.10 | 5.16 | +0.58% | |
| 5.23 | 5.34 | 5.12 | 5.13 | -2.47% | |
| 5.08 | 5.33 | 5.00 | 5.26 | +3.75% | |
| 4.94 | 5.17 | 4.94 | 5.07 | +2.63% | |
| 5.13 | 5.14 | 4.91 | 4.94 | -3.52% | |
| 5.08 | 5.17 | 5.03 | 5.12 | +0.79% | |
| 5.03 | 5.30 | 5.03 | 5.08 | +1.20% | |
| 4.94 | 5.03 | 4.75 | 5.02 | +2.03% | |
| 5.18 | 5.38 | 4.85 | 4.92 | -5.93% | |
| 5.26 | 5.50 | 5.16 | 5.23 | 0.00% | |
| 5.39 | 5.53 | 5.12 | 5.23 | -2.24% | |
| 5.38 | 5.44 | 5.27 | 5.35 | -0.56% | |
| 5.32 | 5.51 | 5.29 | 5.38 | +3.46% | |
| 5.38 | 5.41 | 5.16 | 5.20 | -3.35% | |
| 5.22 | 5.45 | 5.09 | 5.38 | +3.46% | |
| 4.96 | 5.30 | 4.95 | 5.20 | +5.26% | |
| 4.75 | 4.99 | 4.70 | 4.94 | +4.00% | |
| 4.76 | 4.83 | 4.61 | 4.75 | +0.64% | |
| 4.22 | 4.75 | 4.12 | 4.72 | +11.32% | |
| 4.22 | 4.35 | 4.20 | 4.24 | +3.16% | |
| 4.06 | 4.20 | 3.98 | 4.11 | +0.98% | |
| 3.84 | 4.15 | 3.79 | 4.07 | +5.99% | |
| 3.78 | 3.87 | 3.68 | 3.84 | 0.00% | |
| 3.76 | 3.90 | 3.72 | 3.84 | +3.23% | |
| 3.79 | 3.82 | 3.63 | 3.72 | -1.85% | |
| 3.66 | 3.87 | 3.65 | 3.79 | +3.55% | |
| 3.84 | 3.84 | 3.64 | 3.66 | -5.43% | |
| 4.19 | 4.30 | 3.86 | 3.87 | -7.64% | |
| 4.02 | 4.36 | 4.02 | 4.19 | +4.75% | |
| 4.00 | 4.09 | 3.91 | 4.00 | -1.23% | |
| 4.04 | 4.08 | 3.87 | 4.05 | +0.75% | |
| 3.98 | 4.05 | 3.90 | 4.02 | -0.99% | |
| 4.15 | 4.22 | 3.98 | 4.06 | -2.17% | |
| 4.25 | 4.50 | 4.11 | 4.15 | -4.82% | |
| 4.38 | 4.79 | 4.09 | 4.36 | -0.23% | |
| 6.35 | 6.45 | 4.20 | 4.37 | -33.18% | |
| 6.63 | 6.71 | 6.43 | 6.54 | -1.06% | |
| 6.72 | 6.90 | 6.57 | 6.61 | -2.94% | |
| 6.82 | 7.04 | 6.71 | 6.81 | -1.30% | |
| 6.87 | 7.17 | 6.83 | 6.90 | -1.15% | |
| 6.87 | 7.09 | 6.50 | 6.98 | +0.29% | |
| 6.92 | 7.05 | 6.65 | 6.96 | -0.85% | |
| 7.06 | 7.15 | 6.69 | 7.02 | -0.57% | |
| 7.07 | 7.21 | 6.97 | 7.06 | +1.00% | |
| 7.06 | 7.07 | 6.82 | 6.99 | -3.32% | |
| 7.15 | 7.30 | 7.05 | 7.23 | +0.42% | |
| 7.23 | 7.34 | 7.18 | 7.20 | -2.31% | |
| 7.32 | 7.39 | 7.18 | 7.37 | +0.55% | |
| 7.29 | 7.48 | 7.19 | 7.33 | +1.52% | |
| 7.28 | 7.41 | 7.18 | 7.22 | -0.96% | |
| 7.20 | 7.31 | 6.96 | 7.29 | +2.24% | |
| 7.18 | 7.22 | 7.05 | 7.13 | -0.97% | |
| 7.35 | 7.40 | 7.06 | 7.20 | -0.83% | |
| 7.13 | 7.36 | 7.13 | 7.26 | +1.40% | |
| 7.09 | 7.29 | 7.00 | 7.16 | +1.13% | |
| 7.01 | 7.31 | 6.95 | 7.08 | +1.14% | |
| 7.29 | 7.41 | 6.85 | 7.00 | -3.18% | |
| 7.43 | 7.43 | 7.16 | 7.23 | -2.03% | |
| 7.49 | 7.61 | 7.36 | 7.38 | -1.07% | |
| 7.53 | 8.18 | 7.17 | 7.46 | -1.45% | |
| 7.67 | 7.91 | 7.44 | 7.57 | +0.13% | |
| 7.90 | 7.97 | 7.53 | 7.56 | -4.30% | |
| 8.05 | 8.05 | 7.71 | 7.90 | -0.88% | |
| 8.49 | 8.65 | 7.85 | 7.97 | -6.46% | |
| 8.70 | 8.79 | 8.45 | 8.52 | -1.96% | |
| 8.43 | 8.80 | 8.42 | 8.69 | +2.12% | |
| 8.55 | 8.73 | 8.46 | 8.51 | -0.58% | |
| 8.67 | 8.74 | 8.51 | 8.56 | -1.27% | |
| 8.83 | 8.98 | 8.64 | 8.67 | -1.70% | |
| 8.56 | 8.85 | 8.40 | 8.82 | +2.80% | |
| 8.53 | 8.64 | 8.45 | 8.58 | -0.12% | |
| 8.44 | 8.75 | 8.40 | 8.59 | +1.90% | |
| 8.26 | 8.48 | 8.26 | 8.43 | +2.18% | |
| 8.03 | 8.27 | 7.95 | 8.25 | +0.36% | |
| 8.08 | 8.40 | 8.08 | 8.22 | +1.48% | |
| 7.86 | 8.15 | 7.75 | 8.10 | +2.79% | |
| 7.47 | 8.09 | 7.47 | 7.88 | +5.63% | |
| 7.59 | 7.63 | 7.40 | 7.46 | -1.71% | |
| 7.52 | 7.62 | 7.32 | 7.59 | +0.40% | |
| 7.79 | 7.80 | 7.51 | 7.56 | -2.70% | |
| 7.81 | 8.24 | 7.75 | 7.77 | -1.52% | |
| 7.94 | 8.43 | 7.85 | 7.89 | -0.25% | |
| 7.75 | 8.00 | 7.66 | 7.91 | +1.41% | |
| 7.70 | 8.04 | 7.70 | 7.80 | +0.78% | |
| 8.14 | 8.18 | 7.45 | 7.74 | -5.38% | |
| 8.12 | 8.24 | 7.99 | 8.18 | +1.11% | |
| 8.25 | 8.33 | 8.06 | 8.09 | -1.94% | |
| 8.34 | 8.36 | 7.88 | 8.25 | -0.60% | |
| 8.27 | 8.36 | 8.20 | 8.30 | +0.61% | |
| 8.01 | 8.33 | 8.00 | 8.25 | +2.36% | |
| 8.14 | 8.22 | 8.01 | 8.06 | -1.35% | |
| 8.04 | 8.33 | 8.04 | 8.17 | +1.62% | |
| 8.34 | 8.34 | 7.85 | 8.04 | -4.51% | |
| 8.55 | 8.77 | 8.30 | 8.42 | -0.59% | |
| 7.70 | 8.75 | 7.70 | 8.47 | +9.86% | |
| 7.90 | 7.93 | 7.50 | 7.71 | -2.16% | |
| 7.87 | 7.97 | 7.85 | 7.88 | +1.16% | |
| 7.86 | 7.93 | 7.76 | 7.79 | -0.26% | |
| 7.65 | 7.90 | 7.60 | 7.81 | +2.36% | |
| 7.34 | 7.74 | 7.34 | 7.63 | +0.53% | |
| 7.50 | 7.67 | 7.46 | 7.59 | +1.07% | |
| 7.68 | 7.72 | 7.49 | 7.51 | -1.57% | |
| 7.77 | 7.87 | 7.59 | 7.63 | -1.80% | |
| 7.60 | 7.78 | 7.50 | 7.77 | +1.70% | |
| 7.75 | 7.90 | 7.55 | 7.64 | -1.04% | |
| 7.81 | 7.89 | 7.69 | 7.72 | -1.28% | |
| 7.85 | 7.93 | 7.72 | 7.82 | -1.01% | |
| 7.78 | 7.91 | 7.73 | 7.90 | +0.89% | |
| 7.90 | 7.92 | 7.74 | 7.83 | -0.89% | |
| 7.59 | 7.96 | 7.46 | 7.90 | +5.19% | |
| 7.65 | 7.70 | 7.46 | 7.51 | -1.70% | |
| 7.37 | 7.65 | 7.33 | 7.64 | +3.66% | |
| 7.55 | 7.63 | 7.28 | 7.37 | -1.60% | |
| 7.55 | 7.70 | 7.46 | 7.49 | -1.45% | |
| 7.81 | 8.11 | 7.51 | 7.60 | -3.80% | |
| 7.96 | 8.09 | 7.80 | 7.90 | -0.75% | |
| 7.75 | 8.01 | 7.74 | 7.96 | +0.89% | |
| 8.22 | 8.29 | 7.86 | 7.89 | -4.01% | |
| 7.75 | 8.49 | 7.75 | 8.22 | +6.20% | |
| 7.26 | 7.77 | 7.17 | 7.74 | +6.17% | |
| 6.86 | 7.44 | 6.73 | 7.29 | +6.42% | |
| 6.59 | 7.09 | 6.59 | 6.85 | +3.47% | |
| 6.74 | 6.91 | 6.58 | 6.62 | -2.22% | |
| 6.75 | 6.86 | 6.70 | 6.77 | -0.15% | |
| 6.94 | 7.03 | 6.67 | 6.78 | -4.64% | |
| 7.18 | 7.21 | 7.02 | 7.11 | -1.11% | |
| 7.09 | 7.24 | 6.97 | 7.19 | +1.27% | |
| 6.96 | 7.15 | 6.93 | 7.10 | +0.57% | |
| 7.11 | 7.37 | 6.92 | 7.06 | +2.32% | |
| 6.75 | 6.90 | 6.61 | 6.90 | +2.53% | |
| 6.80 | 6.93 | 6.69 | 6.73 | -0.74% | |
| 6.88 | 6.93 | 6.76 | 6.78 | -0.44% | |
| 6.73 | 6.87 | 6.70 | 6.81 | +1.04% | |
| 6.72 | 6.92 | 6.72 | 6.74 | -0.30% | |
| 6.63 | 6.94 | 6.58 | 6.76 | +1.96% | |
| 6.54 | 6.67 | 6.50 | 6.63 | +2.16% | |
| 6.50 | 6.61 | 6.44 | 6.49 | -0.61% | |
| 6.69 | 6.81 | 6.50 | 6.53 | -2.39% | |
| 6.57 | 6.82 | 6.55 | 6.69 | +2.29% | |
| 6.46 | 6.67 | 6.33 | 6.54 | -1.06% | |
| 6.60 | 7.01 | 6.48 | 6.61 | +1.69% | |
| 6.66 | 6.67 | 6.44 | 6.50 | -1.96% | |
| 6.83 | 6.85 | 6.58 | 6.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LFCR chart for longer ranges.