Lifecore Biomedical, Inc.
LFCRNASDAQHealthcare● Active
$5.61
+$0.04(+0.72%)
Market Cap$210427773
P/E Ratio—
52W High$8.98
52W Low$3.63
Lifecore Biomedical, Inc.（LFCR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lfcr · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$12.64
Jul 29, 2021
-55.9% from here
5-Year Low5Y
$1.52
Mar 17, 2023
+266.4% from low
IPO Priceadj.
$12.75
Feb 15, 1996
-56.3% since IPO
1 Year Ago
$6.78
Jun 9, 2025
-17.8% in 1Y
5 Years Ago
$12.29
Jun 9, 2021
-54.7% in 5Y
10 Years Ago
$11.44
Jun 9, 2016
-51.3% in 10Y
Historical Price Data · LFCR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $5.50 | $5.67 | $5.39 | $5.59 | $5.59 | 64K | +1.55% |
| Jun 8, 2026 | $5.64 | $5.73 | $5.52 | $5.57 | $5.57 | 153K | -1.24% |
| Jun 5, 2026 | $5.79 | $5.81 | $5.59 | $5.63 | $5.63 | 138K | -2.76% |
| Jun 4, 2026 | $5.72 | $5.92 | $5.70 | $5.79 | $5.79 | 202K | +1.22% |
| Jun 3, 2026 | $5.46 | $5.88 | $5.42 | $5.67 | $5.67 | 404K | +3.85% |
| Jun 2, 2026 | $4.87 | $5.46 | $4.78 | $5.45 | $5.45 | 354K | +11.91% |
| Jun 1, 2026 | $4.97 | $5.06 | $4.80 | $4.85 | $4.85 | 178K | -2.41% |
| May 29, 2026 | $4.96 | $5.04 | $4.88 | $5.02 | $5.02 | 150K | +1.21% |
| May 28, 2026 | $4.84 | $5.01 | $4.80 | $4.97 | $4.97 | 276K | +2.69% |
| May 27, 2026 | $4.81 | $4.99 | $4.80 | $4.82 | $4.82 | 138K | +0.21% |
| May 26, 2026 | $4.94 | $4.94 | $4.77 | $4.80 | $4.80 | 118K | -2.83% |
| May 22, 2026 | $4.98 | $5.15 | $4.91 | $4.93 | $4.93 | 154K | -1.00% |
| May 21, 2026 | $4.53 | $5.01 | $4.45 | $4.98 | $4.98 | 196K | +9.93% |
| May 20, 2026 | $4.41 | $4.68 | $4.39 | $4.57 | $4.57 | 310K | +3.63% |
| May 19, 2026 | $4.32 | $4.52 | $4.22 | $4.38 | $4.38 | 161K | +1.39% |
| May 18, 2026 | $4.40 | $4.74 | $4.30 | $4.38 | $4.38 | 174K | -0.45% |
| May 15, 2026 | $4.50 | $4.56 | $4.38 | $4.40 | $4.40 | 182K | -2.22% |
| May 14, 2026 | $4.50 | $4.68 | $4.47 | $4.55 | $4.55 | 271K | +1.11% |
| May 13, 2026 | $4.52 | $4.62 | $4.48 | $4.50 | $4.50 | 158K | -0.44% |
| May 12, 2026 | $4.42 | $4.62 | $4.37 | $4.56 | $4.56 | 164K | +3.17% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LFCR
Jan 1 → Dec 31 · 6 years2026-31.4%$8.14 → $5.58
-31.4%
2025+9.8%$7.45 → $8.18
+9.8%
2024+20.8%$6.15 → $7.43
+20.8%
2023-6.2%$6.60 → $6.19
-6.2%
2022-42.1%$11.20 → $6.48
-42.1%
2021-9.7%$12.29 → $11.10
-9.7%
Best Year2024 · +20.8%
Worst Year2022 · -42.1%
Positive Years2 / 6
Avg Annual Return-9.8%
6Y Total Return-54.6%
6Y CAGR~-12.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in LFCR?
If you invested $1,000 in LFCR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$487
Total Return-51.3%
CAGR~-6.9% / yr
Profit$-513
Based on Jun 9, 2016 · $11.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lifecore Biomedical, Inc.（LFCR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LFCR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LFCR 历史股价FMP 日线复权 OHLCV