Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
3.650
-0.170 (-4.45%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.81 | 3.91 | 3.65 | 3.65 | 3.65 | -4.45% | 23,469 |
| Oct 8, 2025 | 3.83 | 3.89 | 3.78 | 3.82 | 3.82 | - | 32,763 |
| Oct 7, 2025 | 3.90 | 3.90 | 3.81 | 3.82 | 3.82 | 0.26% | 11,117 |
| Oct 6, 2025 | 3.95 | 3.98 | 3.80 | 3.81 | 3.81 | -2.81% | 20,858 |
| Oct 3, 2025 | 3.83 | 3.99 | 3.83 | 3.92 | 3.92 | 2.35% | 18,957 |
| Oct 2, 2025 | 3.80 | 3.91 | 3.80 | 3.83 | 3.83 | 1.06% | 22,843 |
| Oct 1, 2025 | 3.85 | 3.94 | 3.79 | 3.79 | 3.79 | -2.07% | 20,396 |
| Sep 30, 2025 | 4.03 | 4.05 | 3.87 | 3.87 | 3.87 | -3.97% | 24,249 |
| Sep 29, 2025 | 3.76 | 4.03 | 3.75 | 4.03 | 4.03 | 5.50% | 43,634 |
| Sep 26, 2025 | 3.79 | 3.82 | 3.70 | 3.82 | 3.82 | 1.33% | 19,296 |
| Sep 25, 2025 | 3.84 | 3.91 | 3.70 | 3.77 | 3.77 | -1.82% | 19,051 |
| Sep 24, 2025 | 3.85 | 3.94 | 3.81 | 3.84 | 3.84 | 0.79% | 24,161 |
| Sep 23, 2025 | 3.90 | 3.95 | 3.81 | 3.81 | 3.81 | -1.80% | 15,422 |
| Sep 22, 2025 | 3.83 | 4.03 | 3.83 | 3.88 | 3.88 | 1.57% | 17,900 |
| Sep 19, 2025 | 3.99 | 4.01 | 3.81 | 3.82 | 3.82 | -3.41% | 62,197 |
| Sep 18, 2025 | 3.88 | 3.98 | 3.87 | 3.96 | 3.96 | 2.46% | 14,202 |
| Sep 17, 2025 | 3.76 | 4.03 | 3.76 | 3.86 | 3.86 | 1.58% | 21,599 |
| Sep 16, 2025 | 3.77 | 3.89 | 3.77 | 3.80 | 3.80 | 0.80% | 14,884 |
| Sep 15, 2025 | 3.94 | 4.21 | 3.77 | 3.77 | 3.77 | -3.33% | 21,378 |
| Sep 12, 2025 | 4.16 | 4.18 | 3.90 | 3.90 | 3.90 | -7.14% | 27,471 |
| Sep 11, 2025 | 4.02 | 4.20 | 4.01 | 4.20 | 4.20 | 5.00% | 14,929 |
| Sep 10, 2025 | 4.07 | 4.17 | 3.97 | 4.00 | 4.00 | -1.23% | 19,157 |
| Sep 9, 2025 | 4.13 | 4.20 | 4.03 | 4.05 | 4.05 | -1.70% | 11,130 |
| Sep 8, 2025 | 4.24 | 4.24 | 4.08 | 4.12 | 4.12 | -3.96% | 11,738 |
| Sep 5, 2025 | 4.32 | 4.41 | 4.16 | 4.29 | 4.29 | - | 22,998 |
| Sep 4, 2025 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | 4.63% | 8,344 |
| Sep 3, 2025 | 4.21 | 4.26 | 4.07 | 4.10 | 4.10 | -2.38% | 29,554 |
| Sep 2, 2025 | 3.94 | 4.29 | 3.94 | 4.20 | 4.20 | 6.33% | 23,117 |
| Aug 29, 2025 | 3.87 | 4.00 | 3.87 | 3.95 | 3.95 | 2.33% | 9,257 |
| Aug 28, 2025 | 3.99 | 4.00 | 3.84 | 3.86 | 3.86 | -3.26% | 21,200 |
| Aug 27, 2025 | 3.95 | 4.08 | 3.95 | 3.99 | 3.99 | 2.31% | 20,896 |
| Aug 26, 2025 | 4.08 | 4.10 | 3.86 | 3.90 | 3.90 | -2.50% | 23,364 |
| Aug 25, 2025 | 4.05 | 4.10 | 3.99 | 4.00 | 4.00 | -0.25% | 18,938 |
| Aug 22, 2025 | 3.86 | 4.06 | 3.81 | 4.01 | 4.01 | 5.25% | 31,661 |
| Aug 21, 2025 | 3.75 | 3.87 | 3.71 | 3.81 | 3.81 | 1.06% | 23,172 |
| Aug 20, 2025 | 3.80 | 3.86 | 3.68 | 3.77 | 3.77 | -1.05% | 34,800 |
| Aug 19, 2025 | 3.82 | 3.93 | 3.81 | 3.81 | 3.81 | -0.52% | 19,715 |
| Aug 18, 2025 | 3.90 | 4.02 | 3.83 | 3.83 | 3.83 | -0.78% | 22,830 |
| Aug 15, 2025 | 3.94 | 4.01 | 3.80 | 3.86 | 3.86 | -1.03% | 23,046 |
| Aug 14, 2025 | 3.92 | 3.93 | 3.82 | 3.90 | 3.90 | -1.27% | 17,712 |
| Aug 13, 2025 | 4.07 | 4.13 | 3.92 | 3.95 | 3.95 | -3.19% | 21,872 |
| Aug 12, 2025 | 3.77 | 4.13 | 3.68 | 4.08 | 4.08 | 11.78% | 53,114 |
| Aug 11, 2025 | 3.93 | 3.96 | 3.51 | 3.65 | 3.65 | -8.29% | 80,234 |
| Aug 8, 2025 | 3.92 | 4.04 | 3.86 | 3.98 | 3.98 | 1.27% | 46,162 |
| Aug 7, 2025 | 4.19 | 4.19 | 3.81 | 3.93 | 3.93 | -5.98% | 46,785 |
| Aug 6, 2025 | 4.17 | 4.26 | 4.07 | 4.18 | 4.18 | 1.21% | 12,019 |
| Aug 5, 2025 | 4.18 | 4.31 | 4.10 | 4.13 | 4.13 | -0.96% | 34,887 |
| Aug 4, 2025 | 4.29 | 4.37 | 4.17 | 4.17 | 4.17 | -2.34% | 16,840 |
| Aug 1, 2025 | 4.35 | 4.39 | 4.12 | 4.27 | 4.27 | -2.95% | 40,046 |
| Jul 31, 2025 | 4.46 | 4.50 | 4.29 | 4.40 | 4.36 | -0.90% | 14,588 |