Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
3.585
-0.125 (-3.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.71 | 3.92 | 3.55 | 3.59 | 3.59 | -3.23% | 76,639 |
| Apr 24, 2025 | 3.74 | 3.85 | 3.66 | 3.71 | 3.71 | -0.27% | 76,935 |
| Apr 23, 2025 | 3.81 | 4.07 | 3.66 | 3.72 | 3.72 | -2.62% | 80,834 |
| Apr 22, 2025 | 3.84 | 3.93 | 3.73 | 3.82 | 3.82 | 0.79% | 48,063 |
| Apr 21, 2025 | 3.80 | 3.88 | 3.73 | 3.79 | 3.79 | -0.52% | 55,838 |
| Apr 17, 2025 | 3.82 | 3.91 | 3.72 | 3.81 | 3.81 | - | 76,321 |
| Apr 16, 2025 | 3.90 | 3.92 | 3.74 | 3.81 | 3.81 | -1.55% | 72,945 |
| Apr 15, 2025 | 3.98 | 4.13 | 3.86 | 3.87 | 3.87 | -3.25% | 88,566 |
| Apr 14, 2025 | 4.00 | 4.07 | 3.92 | 4.00 | 4.00 | 0.25% | 76,113 |
| Apr 11, 2025 | 3.99 | 4.03 | 3.86 | 3.99 | 3.99 | -0.99% | 61,337 |
| Apr 10, 2025 | 4.06 | 4.13 | 3.92 | 4.03 | 4.03 | -3.59% | 71,446 |
| Apr 9, 2025 | 4.13 | 4.58 | 4.00 | 4.18 | 4.18 | 1.21% | 71,873 |
| Apr 8, 2025 | 4.57 | 4.64 | 4.12 | 4.13 | 4.13 | -8.43% | 81,361 |
| Apr 7, 2025 | 4.54 | 4.75 | 4.39 | 4.51 | 4.51 | -3.63% | 39,009 |
| Apr 4, 2025 | 4.30 | 4.69 | 4.27 | 4.68 | 4.68 | 5.88% | 61,080 |
| Apr 3, 2025 | 4.61 | 4.83 | 4.26 | 4.42 | 4.42 | -8.30% | 46,004 |
| Apr 2, 2025 | 4.80 | 4.88 | 4.77 | 4.82 | 4.82 | -1.03% | 28,756 |
| Apr 1, 2025 | 4.90 | 5.06 | 4.85 | 4.87 | 4.87 | -1.22% | 37,315 |
| Mar 31, 2025 | 4.86 | 5.08 | 4.86 | 4.93 | 4.93 | - | 37,992 |
| Mar 28, 2025 | 5.00 | 5.12 | 4.88 | 4.93 | 4.93 | -3.90% | 38,386 |
| Mar 27, 2025 | 5.07 | 5.21 | 5.00 | 5.13 | 5.13 | - | 31,140 |
| Mar 26, 2025 | 5.08 | 5.18 | 4.98 | 5.13 | 5.13 | 2.19% | 52,594 |
| Mar 25, 2025 | 5.38 | 5.38 | 5.01 | 5.02 | 5.02 | -7.38% | 37,404 |
| Mar 24, 2025 | 5.48 | 5.74 | 5.36 | 5.42 | 5.42 | 0.37% | 18,857 |
| Mar 21, 2025 | 5.55 | 5.55 | 5.20 | 5.40 | 5.40 | -3.74% | 92,944 |
| Mar 20, 2025 | 5.50 | 5.78 | 5.50 | 5.61 | 5.61 | 0.18% | 79,003 |
| Mar 19, 2025 | 5.43 | 5.70 | 5.43 | 5.60 | 5.60 | 3.13% | 30,318 |
| Mar 18, 2025 | 5.05 | 5.46 | 4.92 | 5.43 | 5.43 | 7.95% | 54,371 |
| Mar 17, 2025 | 5.05 | 5.28 | 5.00 | 5.03 | 5.03 | -0.40% | 83,085 |
| Mar 14, 2025 | 4.95 | 5.16 | 4.70 | 5.05 | 5.05 | 4.99% | 60,926 |
| Mar 13, 2025 | 5.46 | 5.58 | 4.81 | 4.81 | 4.81 | -7.32% | 198,622 |
| Mar 12, 2025 | 5.14 | 5.29 | 5.01 | 5.19 | 5.19 | 1.17% | 105,122 |
| Mar 11, 2025 | 5.15 | 5.25 | 5.00 | 5.13 | 5.13 | 0.59% | 94,801 |
| Mar 10, 2025 | 5.05 | 5.23 | 5.00 | 5.10 | 5.10 | -1.54% | 53,672 |
| Mar 7, 2025 | 5.12 | 5.18 | 5.01 | 5.18 | 5.18 | 1.17% | 17,805 |
| Mar 6, 2025 | 4.96 | 5.16 | 4.90 | 5.12 | 5.12 | 2.40% | 26,172 |
| Mar 5, 2025 | 4.86 | 5.05 | 4.79 | 5.00 | 5.00 | 3.52% | 26,241 |
| Mar 4, 2025 | 4.79 | 4.94 | 4.71 | 4.83 | 4.83 | -1.02% | 37,226 |
| Mar 3, 2025 | 5.05 | 5.07 | 4.81 | 4.88 | 4.88 | -2.20% | 47,511 |
| Feb 28, 2025 | 5.04 | 5.04 | 4.85 | 4.99 | 4.99 | 0.20% | 37,000 |
| Feb 27, 2025 | 5.34 | 5.34 | 4.97 | 4.98 | 4.98 | -5.32% | 34,055 |
| Feb 26, 2025 | 5.14 | 5.34 | 5.14 | 5.26 | 5.26 | 1.74% | 28,916 |
| Feb 25, 2025 | 5.10 | 5.25 | 4.99 | 5.17 | 5.17 | 2.38% | 51,955 |
| Feb 24, 2025 | 5.09 | 5.17 | 5.02 | 5.05 | 5.05 | 0.40% | 34,558 |
| Feb 21, 2025 | 5.01 | 5.09 | 4.97 | 5.03 | 5.03 | 1.62% | 30,514 |
| Feb 20, 2025 | 4.98 | 5.01 | 4.93 | 4.95 | 4.95 | -1.00% | 29,902 |
| Feb 19, 2025 | 5.10 | 5.15 | 4.97 | 5.00 | 5.00 | -2.91% | 69,192 |
| Feb 18, 2025 | 5.27 | 5.31 | 5.10 | 5.15 | 5.15 | -0.96% | 40,279 |
| Feb 14, 2025 | 5.33 | 5.40 | 5.18 | 5.20 | 5.20 | -1.14% | 32,557 |
| Feb 13, 2025 | 5.04 | 5.26 | 4.99 | 5.26 | 5.26 | 5.20% | 31,708 |