Nasdaq · LFCR · stock
Lifecore Biomedical, INC. De (LFCR) stock price history
Every Nasdaq trading session of Lifecore Biomedical, INC. De from Feb 15, 1996 to Sep 28, 2026: 7,703 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LFCR adjusted close, 1996 to 2026
- $20.75
- All time high, 1996
- $8.98
- 52 week high, $3.63 low
- 7,703
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
LFCR key facts
- Lifecore Biomedical, INC. De (LFCR) closed at $6.52 on Sep 28, 2026 on Nasdaq.
- LFCR's all time high close is $20.75, set on May 29, 1996; its all time low close is $1.65 on Sep 20, 2002.
- LFCR's 52 week range is $3.63 to $8.98.
- LFCR returned -7.0% over the year to Sep 28, 2026 and -36.1% over five years.
- Over ten years LFCR returned -52%, -7.0% a year compounded.
- LFCR's deepest drawdown was -92.0% from Jun 12, 1996 to Sep 20, 2002.
- DataCedar holds 7,703 daily sessions of LFCR history from Feb 15, 1996 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LFCR price chart, 1996 to 2026
LFCR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +43.6% |
| 3 months | +26.1% |
| 6 months | +78.1% |
| Year to date | -19.4% |
| 1 year | -7.0% |
| 3 years | -14.0% |
| 5 years | -36.1% |
| 10 years | -51.5% |
| Since Feb 15, 1996 | -48.9% |
| Compound annual growth, 30.6 years | -2.2% |
LFCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.75 on May 29, 1996
- All time low close
- $1.65 on Sep 20, 2002
- 52 week high
- $8.98 on Jan 27, 2026
- 52 week low
- $3.63 on Mar 31, 2026
- Deepest drawdown
- -92.0% from Jun 12, 1996 to Sep 20, 2002, not yet recovered
- Best single session
- +149.1% on Aug 24, 1999
- Worst single session
- -67.3% on Mar 17, 2023
- Volatility, 1 year annualised
- 77.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2003, +230%
- Worst calendar year
- 2000, -63%
LFCR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Feb 15, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.14 | $8.98 | $3.63 | $6.52 | -20.3% | 44.5M | 185 |
| 2025 | $7.45 | $8.85 | $4.76 | $8.18 | +10.1% | 50M | 250 |
| 2024 | $6.15 | $8.90 | $3.68 | $7.43 | +20.0% | 53.9M | 252 |
| 2023 | $6.60 | $11.46 | $1.52 | $6.19 | -4.5% | 117.7M | 250 |
| 2022 | $11.20 | $12.04 | $6.23 | $6.48 | -41.6% | 20.8M | 251 |
| 2021 | $10.89 | $12.88 | $7.65 | $11.10 | +2.3% | 32.7M | 252 |
| 2020 | $11.43 | $11.89 | $7.48 | $10.85 | -4.1% | 42.2M | 253 |
| 2019 | $11.68 | $13.24 | $9.00 | $11.31 | -4.5% | 32M | 252 |
| 2018 | $12.60 | $15.60 | $11.45 | $11.84 | -6.0% | 15.4M | 251 |
| 2017 | $14.00 | $14.95 | $11.20 | $12.60 | -8.7% | 17.5M | 251 |
| 2016 | $11.59 | $15.50 | $9.48 | $13.80 | +16.7% | 22.2M | 252 |
| 2015 | $13.85 | $15.16 | $11.03 | $11.83 | -14.3% | 20M | 252 |
| 2014 | $12.08 | $14.73 | $9.84 | $13.81 | +13.9% | 30.5M | 252 |
| 2013 | $10.00 | $15.96 | $9.76 | $12.12 | +27.4% | 40.9M | 252 |
| 2012 | $5.62 | $12.20 | $5.47 | $9.51 | +72.3% | 26.2M | 250 |
| 2011 | $6.01 | $7.08 | $4.85 | $5.52 | -7.7% | 24.9M | 252 |
| 2010 | $6.33 | $7.45 | $5.30 | $5.98 | -4.2% | 25.4M | 252 |
| 2009 | $6.59 | $7.86 | $3.87 | $6.24 | -5.2% | 29.8M | 252 |
| 2008 | $13.38 | $13.50 | $5.59 | $6.58 | -50.9% | 47.4M | 253 |
| 2007 | $10.70 | $16.75 | $9.60 | $13.40 | +24.5% | 63.8M | 251 |
| 2006 | $7.80 | $11.49 | $6.23 | $10.76 | +38.8% | 32.1M | 251 |
| 2005 | $6.84 | $8.25 | $5.77 | $7.75 | +13.3% | 19.2M | 252 |
| 2004 | $6.31 | $9.16 | $4.28 | $6.84 | +3.8% | 20.3M | 252 |
| 2003 | $2.11 | $7.05 | $1.88 | $6.59 | +229.5% | 11.2M | 252 |
| 2002 | $3.95 | $5.70 | $1.51 | $2.00 | -46.7% | 9.5M | 252 |
| 2001 | $3.00 | $5.27 | $2.81 | $3.75 | +33.3% | 8.3M | 248 |
| 2000 | $7.63 | $7.78 | $2.50 | $2.81 | -62.5% | 4.5M | 252 |
| 1999 | $6.13 | $10.00 | $2.63 | $7.50 | +25.0% | 7.6M | 252 |
| 1998 | $4.00 | $7.88 | $3.00 | $6.00 | +71.4% | 4.9M | 252 |
| 1997 | $8.00 | $8.00 | $3.00 | $3.50 | -54.1% | 11.3M | 253 |
| 1996 | $13.00 | $20.75 | $6.25 | $7.63 | n/a | 10.7M | 222 |
LFCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.52 | +46.2% |
| August 2026 | $4.46 | +0.9% |
| July 2026 | $4.42 | -15.8% |
| June 2026 | $5.25 | +4.6% |
| May 2026 | $5.02 | -1.0% |
| April 2026 | $5.07 | +36.3% |
| March 2026 | $3.72 | -48.3% |
| February 2026 | $7.20 | -17.1% |
| January 2026 | $8.69 | +6.2% |
| December 2025 | $8.18 | +3.5% |
| November 2025 | $7.90 | +9.9% |
| October 2025 | $7.19 | -2.3% |
About the LFCR data
Daily bars. 7,703 sessions from Feb 15, 1996 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 15, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LFCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
LFCR share price history
