Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
5.72
+0.05 (0.88%)
Dec 20, 2024, 4:00 PM EST - Market closed
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.61 | 5.86 | 5.61 | 5.72 | 5.72 | 0.88% | 112,767 |
| Dec 19, 2024 | 5.94 | 5.94 | 5.67 | 5.67 | 5.67 | -2.58% | 44,338 |
| Dec 18, 2024 | 6.29 | 6.31 | 5.80 | 5.82 | 5.82 | -6.73% | 44,326 |
| Dec 17, 2024 | 6.26 | 6.36 | 6.14 | 6.24 | 6.24 | -0.16% | 42,092 |
| Dec 16, 2024 | 6.39 | 6.40 | 6.21 | 6.25 | 6.25 | -2.34% | 13,976 |
| Dec 13, 2024 | 6.50 | 6.52 | 6.22 | 6.40 | 6.40 | -1.54% | 23,113 |
| Dec 12, 2024 | 6.25 | 6.59 | 6.19 | 6.50 | 6.50 | 3.17% | 39,883 |
| Dec 11, 2024 | 6.25 | 6.49 | 6.13 | 6.30 | 6.30 | 1.78% | 229,787 |
| Dec 10, 2024 | 6.40 | 6.43 | 6.17 | 6.19 | 6.19 | -3.58% | 40,737 |
| Dec 9, 2024 | 7.00 | 7.05 | 6.41 | 6.42 | 6.42 | -6.55% | 69,443 |
| Dec 6, 2024 | 6.40 | 6.99 | 6.40 | 6.87 | 6.87 | 6.18% | 74,499 |
| Dec 5, 2024 | 6.59 | 6.71 | 6.31 | 6.47 | 6.47 | -1.67% | 59,340 |
| Dec 4, 2024 | 6.22 | 6.60 | 6.16 | 6.58 | 6.58 | 6.99% | 54,462 |
| Dec 3, 2024 | 6.19 | 6.23 | 6.04 | 6.15 | 6.15 | 0.33% | 79,832 |
| Dec 2, 2024 | 5.85 | 6.18 | 5.78 | 6.13 | 6.13 | 4.07% | 137,589 |
| Nov 29, 2024 | 5.89 | 5.90 | 5.81 | 5.89 | 5.89 | 0.68% | 18,125 |
| Nov 27, 2024 | 5.80 | 5.92 | 5.75 | 5.85 | 5.85 | 0.86% | 23,711 |
| Nov 26, 2024 | 6.00 | 6.00 | 5.72 | 5.80 | 5.80 | -1.53% | 50,752 |
| Nov 25, 2024 | 5.87 | 6.05 | 5.81 | 5.89 | 5.89 | 2.26% | 58,603 |
| Nov 22, 2024 | 5.74 | 5.80 | 5.65 | 5.76 | 5.76 | 1.41% | 46,105 |
| Nov 21, 2024 | 5.51 | 5.69 | 5.48 | 5.68 | 5.68 | 3.09% | 38,211 |
| Nov 20, 2024 | 5.51 | 5.52 | 5.34 | 5.51 | 5.51 | -0.90% | 43,248 |
| Nov 19, 2024 | 5.50 | 5.60 | 5.45 | 5.56 | 5.56 | 0.91% | 65,162 |
| Nov 18, 2024 | 5.75 | 5.77 | 5.46 | 5.51 | 5.51 | -3.33% | 52,606 |
| Nov 15, 2024 | 5.71 | 5.77 | 5.58 | 5.70 | 5.70 | 0.18% | 50,942 |
| Nov 14, 2024 | 5.89 | 5.95 | 5.69 | 5.69 | 5.69 | -3.23% | 66,545 |
| Nov 13, 2024 | 5.90 | 5.96 | 5.80 | 5.88 | 5.88 | 1.03% | 41,474 |
| Nov 12, 2024 | 5.95 | 6.00 | 5.78 | 5.82 | 5.82 | -1.52% | 72,333 |
| Nov 11, 2024 | 6.01 | 6.01 | 5.82 | 5.91 | 5.91 | -1.83% | 93,523 |
| Nov 8, 2024 | 5.43 | 6.03 | 5.43 | 6.02 | 6.02 | -5.49% | 82,910 |
| Nov 7, 2024 | 6.62 | 6.66 | 6.36 | 6.37 | 6.37 | -3.48% | 48,890 |
| Nov 6, 2024 | 6.62 | 6.68 | 6.48 | 6.60 | 6.60 | 6.62% | 83,265 |
| Nov 5, 2024 | 5.95 | 6.19 | 5.95 | 6.19 | 6.19 | 4.56% | 42,585 |
| Nov 4, 2024 | 5.72 | 5.99 | 5.71 | 5.92 | 5.92 | 3.68% | 43,971 |
| Nov 1, 2024 | 5.85 | 5.89 | 5.65 | 5.71 | 5.71 | -0.87% | 73,437 |
| Oct 31, 2024 | 5.58 | 5.78 | 5.53 | 5.76 | 5.72 | 3.60% | 96,502 |
| Oct 30, 2024 | 5.45 | 5.64 | 5.45 | 5.56 | 5.52 | 2.58% | 89,669 |
| Oct 29, 2024 | 5.29 | 5.99 | 5.25 | 5.42 | 5.38 | 2.46% | 178,972 |
| Oct 28, 2024 | 5.50 | 5.51 | 5.29 | 5.29 | 5.25 | -2.04% | 90,612 |
| Oct 25, 2024 | 5.74 | 5.80 | 5.37 | 5.40 | 5.36 | -5.10% | 50,249 |
| Oct 24, 2024 | 5.85 | 5.89 | 5.69 | 5.69 | 5.65 | -3.40% | 60,384 |
| Oct 23, 2024 | 6.07 | 6.07 | 5.86 | 5.89 | 5.85 | -2.81% | 53,035 |
| Oct 22, 2024 | 6.17 | 6.17 | 6.03 | 6.06 | 6.02 | -1.46% | 43,039 |
| Oct 21, 2024 | 6.30 | 6.31 | 6.13 | 6.15 | 6.11 | -2.38% | 53,561 |
| Oct 18, 2024 | 6.46 | 6.46 | 6.17 | 6.30 | 6.25 | -2.63% | 72,807 |
| Oct 17, 2024 | 6.46 | 6.49 | 6.39 | 6.47 | 6.42 | -1.37% | 20,774 |
| Oct 16, 2024 | 6.42 | 6.56 | 6.39 | 6.56 | 6.51 | 3.47% | 36,828 |
| Oct 15, 2024 | 6.29 | 6.50 | 6.28 | 6.34 | 6.29 | 2.09% | 38,303 |
| Oct 14, 2024 | 6.16 | 6.26 | 6.07 | 6.21 | 6.16 | 0.98% | 47,007 |
| Oct 11, 2024 | 6.18 | 6.32 | 6.08 | 6.15 | 6.11 | -1.76% | 78,225 |
| Oct 10, 2024 | 6.13 | 6.47 | 6.13 | 6.26 | 6.21 | 0.81% | 60,001 |
| Oct 9, 2024 | 6.27 | 6.33 | 6.13 | 6.21 | 6.16 | -1.27% | 44,050 |
| Oct 8, 2024 | 6.27 | 6.38 | 6.20 | 6.29 | 6.24 | -0.32% | 86,412 |
| Oct 7, 2024 | 6.46 | 6.49 | 6.30 | 6.31 | 6.26 | -2.92% | 33,100 |
| Oct 4, 2024 | 6.45 | 6.63 | 6.42 | 6.50 | 6.45 | 1.56% | 29,210 |
| Oct 3, 2024 | 6.27 | 6.42 | 6.27 | 6.40 | 6.35 | -1.08% | 57,162 |
| Oct 2, 2024 | 6.59 | 6.59 | 6.41 | 6.47 | 6.42 | -0.92% | 42,956 |
| Oct 1, 2024 | 6.48 | 6.54 | 6.28 | 6.53 | 6.48 | -0.15% | 41,501 |
| Sep 30, 2024 | 6.40 | 6.62 | 6.30 | 6.54 | 6.49 | 2.19% | 117,857 |
| Sep 27, 2024 | 6.50 | 6.57 | 6.40 | 6.40 | 6.35 | -1.08% | 63,186 |
| Sep 26, 2024 | 6.50 | 6.54 | 6.40 | 6.47 | 6.42 | -0.46% | 57,662 |
| Sep 25, 2024 | 6.49 | 6.50 | 6.30 | 6.50 | 6.45 | 0.93% | 40,842 |
| Sep 24, 2024 | 6.42 | 6.55 | 6.31 | 6.44 | 6.39 | 0.31% | 55,603 |
| Sep 23, 2024 | 6.60 | 6.60 | 6.30 | 6.42 | 6.37 | -2.87% | 69,600 |
| Sep 20, 2024 | 6.73 | 6.80 | 6.55 | 6.61 | 6.56 | -2.65% | 145,847 |
| Sep 19, 2024 | 6.80 | 6.80 | 6.72 | 6.79 | 6.74 | 2.11% | 56,362 |
| Sep 18, 2024 | 6.70 | 6.86 | 6.56 | 6.65 | 6.60 | -0.45% | 88,018 |
| Sep 17, 2024 | 6.79 | 6.89 | 6.55 | 6.68 | 6.63 | -0.60% | 36,364 |
| Sep 16, 2024 | 6.80 | 6.87 | 6.68 | 6.72 | 6.67 | -1.18% | 24,295 |
| Sep 13, 2024 | 6.71 | 6.91 | 6.57 | 6.80 | 6.75 | 2.26% | 59,606 |
| Sep 12, 2024 | 6.59 | 6.75 | 6.57 | 6.65 | 6.60 | 1.99% | 47,290 |
| Sep 11, 2024 | 6.41 | 6.53 | 6.40 | 6.52 | 6.47 | 2.19% | 42,851 |
| Sep 10, 2024 | 6.23 | 6.49 | 6.23 | 6.38 | 6.33 | 3.24% | 46,829 |
| Sep 9, 2024 | 6.33 | 6.43 | 6.16 | 6.18 | 6.13 | -2.37% | 57,244 |
| Sep 6, 2024 | 6.80 | 6.80 | 6.31 | 6.33 | 6.28 | -5.52% | 63,877 |
| Sep 5, 2024 | 6.72 | 6.80 | 6.63 | 6.70 | 6.65 | -0.59% | 19,708 |
| Sep 4, 2024 | 6.90 | 6.95 | 6.72 | 6.74 | 6.69 | -2.32% | 26,107 |
| Sep 3, 2024 | 6.99 | 7.15 | 6.85 | 6.90 | 6.85 | -3.50% | 40,335 |
| Aug 30, 2024 | 7.15 | 7.33 | 7.05 | 7.15 | 7.10 | -0.56% | 33,736 |
| Aug 29, 2024 | 7.18 | 7.30 | 7.06 | 7.19 | 7.14 | 0.42% | 29,136 |
| Aug 28, 2024 | 7.26 | 7.37 | 7.13 | 7.16 | 7.11 | -0.97% | 39,763 |
| Aug 27, 2024 | 7.38 | 7.51 | 7.21 | 7.23 | 7.18 | -3.47% | 16,805 |
| Aug 26, 2024 | 7.46 | 7.72 | 7.37 | 7.49 | 7.44 | -0.27% | 79,802 |
| Aug 23, 2024 | 7.00 | 7.60 | 7.00 | 7.51 | 7.46 | 6.98% | 34,309 |
| Aug 22, 2024 | 7.15 | 7.18 | 7.00 | 7.02 | 6.97 | -1.54% | 23,391 |
| Aug 21, 2024 | 6.99 | 7.15 | 6.99 | 7.13 | 7.08 | 1.57% | 10,158 |
| Aug 20, 2024 | 7.25 | 7.25 | 6.99 | 7.02 | 6.97 | -3.44% | 33,320 |
| Aug 19, 2024 | 7.18 | 7.39 | 6.95 | 7.27 | 7.22 | 0.83% | 41,398 |
| Aug 16, 2024 | 7.35 | 7.35 | 7.17 | 7.21 | 7.16 | -1.90% | 18,407 |
| Aug 15, 2024 | 7.42 | 7.48 | 7.28 | 7.35 | 7.30 | 1.94% | 36,012 |
| Aug 14, 2024 | 7.40 | 7.43 | 7.11 | 7.21 | 7.16 | -0.96% | 45,431 |
| Aug 13, 2024 | 6.70 | 7.28 | 6.60 | 7.28 | 7.23 | 10.47% | 43,230 |
| Aug 12, 2024 | 6.88 | 6.88 | 6.35 | 6.59 | 6.54 | -5.18% | 117,226 |
| Aug 9, 2024 | 7.09 | 7.27 | 6.92 | 6.95 | 6.90 | -3.61% | 62,292 |
| Aug 8, 2024 | 7.15 | 7.38 | 7.00 | 7.21 | 7.16 | -0.83% | 47,171 |
| Aug 7, 2024 | 7.52 | 7.63 | 7.17 | 7.27 | 7.22 | 0.69% | 74,116 |
| Aug 6, 2024 | 7.30 | 7.49 | 7.14 | 7.22 | 7.17 | 0.84% | 90,800 |
| Aug 5, 2024 | 7.56 | 7.77 | 7.00 | 7.16 | 7.11 | -10.61% | 120,228 |
| Aug 2, 2024 | 8.01 | 8.27 | 7.86 | 8.01 | 7.95 | -4.64% | 50,738 |
| Aug 1, 2024 | 8.64 | 8.92 | 8.09 | 8.40 | 8.34 | -2.78% | 66,500 |