Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
4.930
-0.200 (-3.90%)
At close: Mar 28, 2025, 4:00 PM
4.962
+0.032 (0.64%)
After-hours: Mar 28, 2025, 7:18 PM EDT
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 5.05 | 5.14 | 4.86 | 5.00 | 5.00 | -0.40% | 102,595 |
| Feb 11, 2025 | 5.15 | 5.15 | 4.95 | 5.02 | 5.02 | -1.76% | 59,193 |
| Feb 10, 2025 | 5.30 | 5.32 | 5.11 | 5.11 | 5.11 | -4.49% | 84,403 |
| Feb 7, 2025 | 5.30 | 5.41 | 5.26 | 5.35 | 5.35 | 0.94% | 87,237 |
| Feb 6, 2025 | 5.37 | 5.39 | 5.28 | 5.30 | 5.30 | -1.49% | 49,913 |
| Feb 5, 2025 | 5.61 | 5.68 | 5.33 | 5.38 | 5.38 | -4.27% | 62,025 |
| Feb 4, 2025 | 5.83 | 5.94 | 5.46 | 5.62 | 5.62 | -2.77% | 78,861 |
| Feb 3, 2025 | 6.19 | 6.25 | 5.72 | 5.78 | 5.78 | -10.80% | 77,246 |
| Jan 31, 2025 | 6.15 | 6.82 | 5.81 | 6.48 | 6.48 | 4.85% | 225,212 |
| Jan 30, 2025 | 6.33 | 6.33 | 6.18 | 6.18 | 6.14 | -1.75% | 20,018 |
| Jan 29, 2025 | 6.12 | 6.33 | 6.05 | 6.29 | 6.25 | 2.11% | 27,298 |
| Jan 28, 2025 | 6.05 | 6.18 | 6.00 | 6.16 | 6.12 | 2.16% | 19,869 |
| Jan 27, 2025 | 6.00 | 6.19 | 6.00 | 6.03 | 5.99 | 0.50% | 44,067 |
| Jan 24, 2025 | 6.02 | 6.15 | 5.98 | 6.00 | 5.96 | -1.32% | 21,456 |
| Jan 23, 2025 | 6.04 | 6.13 | 6.02 | 6.08 | 6.04 | 0.50% | 26,497 |
| Jan 22, 2025 | 6.27 | 6.32 | 6.03 | 6.05 | 6.01 | -3.04% | 63,389 |
| Jan 21, 2025 | 6.17 | 6.41 | 6.12 | 6.24 | 6.20 | 1.96% | 55,361 |
| Jan 17, 2025 | 5.92 | 6.22 | 5.79 | 6.12 | 6.08 | 4.62% | 44,162 |
| Jan 16, 2025 | 5.76 | 5.89 | 5.72 | 5.85 | 5.81 | 2.09% | 42,250 |