Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
5.03
+0.08 (1.62%)
Feb 21, 2025, 4:00 PM EST - Market closed
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.73 | 5.76 | 5.65 | 5.73 | 5.69 | 1.42% | 23,039 |
| Jan 14, 2025 | 5.73 | 5.73 | 5.46 | 5.65 | 5.61 | 1.25% | 29,380 |
| Jan 13, 2025 | 5.33 | 5.75 | 5.33 | 5.58 | 5.54 | 2.76% | 50,689 |
| Jan 10, 2025 | 5.69 | 5.69 | 5.39 | 5.43 | 5.40 | -4.90% | 25,508 |
| Jan 8, 2025 | 5.69 | 5.79 | 5.56 | 5.71 | 5.67 | 0.35% | 21,461 |
| Jan 7, 2025 | 5.80 | 5.80 | 5.60 | 5.69 | 5.65 | -2.40% | 32,052 |
| Jan 6, 2025 | 5.80 | 6.08 | 5.77 | 5.83 | 5.79 | 0.34% | 43,485 |
| Jan 3, 2025 | 5.65 | 5.91 | 5.61 | 5.81 | 5.77 | 2.83% | 28,247 |
| Jan 2, 2025 | 5.96 | 5.96 | 5.63 | 5.65 | 5.61 | -4.40% | 31,605 |
| Dec 31, 2024 | 5.65 | 6.07 | 5.65 | 5.91 | 5.87 | 5.91% | 47,304 |
| Dec 30, 2024 | 5.59 | 5.70 | 5.38 | 5.58 | 5.54 | -0.53% | 52,493 |
| Dec 27, 2024 | 6.04 | 6.04 | 5.61 | 5.61 | 5.57 | -7.73% | 55,640 |
| Dec 26, 2024 | 6.06 | 6.24 | 5.92 | 6.08 | 6.04 | 2.36% | 44,591 |
| Dec 24, 2024 | 5.92 | 5.98 | 5.85 | 5.94 | 5.90 | 1.19% | 32,801 |
| Dec 23, 2024 | 5.74 | 5.87 | 5.65 | 5.87 | 5.83 | 2.62% | 52,110 |
| Dec 20, 2024 | 5.61 | 5.86 | 5.61 | 5.72 | 5.68 | 0.88% | 112,767 |
| Dec 19, 2024 | 5.94 | 5.94 | 5.67 | 5.67 | 5.63 | -2.58% | 44,338 |
| Dec 18, 2024 | 6.29 | 6.31 | 5.80 | 5.82 | 5.78 | -6.73% | 44,326 |
| Dec 17, 2024 | 6.26 | 6.36 | 6.14 | 6.24 | 6.20 | -0.16% | 42,092 |
| Dec 16, 2024 | 6.39 | 6.40 | 6.21 | 6.25 | 6.21 | -2.34% | 13,976 |
| Dec 13, 2024 | 6.50 | 6.52 | 6.22 | 6.40 | 6.36 | -1.54% | 23,113 |
| Dec 12, 2024 | 6.25 | 6.59 | 6.19 | 6.50 | 6.46 | 3.17% | 39,883 |
| Dec 11, 2024 | 6.25 | 6.49 | 6.13 | 6.30 | 6.26 | 1.78% | 229,787 |
| Dec 10, 2024 | 6.40 | 6.43 | 6.17 | 6.19 | 6.15 | -3.58% | 40,737 |
| Dec 9, 2024 | 7.00 | 7.05 | 6.41 | 6.42 | 6.38 | -6.55% | 69,443 |
| Dec 6, 2024 | 6.40 | 6.99 | 6.40 | 6.87 | 6.83 | 6.18% | 74,499 |
| Dec 5, 2024 | 6.59 | 6.71 | 6.31 | 6.47 | 6.43 | -1.67% | 59,340 |
| Dec 4, 2024 | 6.22 | 6.60 | 6.16 | 6.58 | 6.54 | 6.99% | 54,462 |
| Dec 3, 2024 | 6.19 | 6.23 | 6.04 | 6.15 | 6.11 | 0.33% | 79,832 |
| Dec 2, 2024 | 5.85 | 6.18 | 5.78 | 6.13 | 6.09 | 4.07% | 137,589 |
| Nov 29, 2024 | 5.89 | 5.90 | 5.81 | 5.89 | 5.85 | 0.68% | 18,125 |
| Nov 27, 2024 | 5.80 | 5.92 | 5.75 | 5.85 | 5.81 | 0.86% | 23,711 |
| Nov 26, 2024 | 6.00 | 6.00 | 5.72 | 5.80 | 5.76 | -1.53% | 50,752 |
| Nov 25, 2024 | 5.87 | 6.05 | 5.81 | 5.89 | 5.85 | 2.26% | 58,603 |
| Nov 22, 2024 | 5.74 | 5.80 | 5.65 | 5.76 | 5.72 | 1.41% | 46,105 |
| Nov 21, 2024 | 5.51 | 5.69 | 5.48 | 5.68 | 5.64 | 3.09% | 38,211 |
| Nov 20, 2024 | 5.51 | 5.52 | 5.34 | 5.51 | 5.47 | -0.90% | 43,248 |
| Nov 19, 2024 | 5.50 | 5.60 | 5.45 | 5.56 | 5.52 | 0.91% | 65,162 |
| Nov 18, 2024 | 5.75 | 5.77 | 5.46 | 5.51 | 5.47 | -3.33% | 52,606 |
| Nov 15, 2024 | 5.71 | 5.77 | 5.58 | 5.70 | 5.66 | 0.18% | 50,942 |
| Nov 14, 2024 | 5.89 | 5.95 | 5.69 | 5.69 | 5.65 | -3.23% | 66,545 |
| Nov 13, 2024 | 5.90 | 5.96 | 5.80 | 5.88 | 5.84 | 1.03% | 41,474 |
| Nov 12, 2024 | 5.95 | 6.00 | 5.78 | 5.82 | 5.78 | -1.52% | 72,333 |
| Nov 11, 2024 | 6.01 | 6.01 | 5.82 | 5.91 | 5.87 | -1.83% | 93,523 |
| Nov 8, 2024 | 5.43 | 6.03 | 5.43 | 6.02 | 5.98 | -5.49% | 82,910 |
| Nov 7, 2024 | 6.62 | 6.66 | 6.36 | 6.37 | 6.33 | -3.48% | 48,890 |
| Nov 6, 2024 | 6.62 | 6.68 | 6.48 | 6.60 | 6.56 | 6.62% | 83,265 |
| Nov 5, 2024 | 5.95 | 6.19 | 5.95 | 6.19 | 6.15 | 4.56% | 42,585 |
| Nov 4, 2024 | 5.72 | 5.99 | 5.71 | 5.92 | 5.88 | 3.68% | 43,971 |
| Nov 1, 2024 | 5.85 | 5.89 | 5.65 | 5.71 | 5.67 | -0.87% | 73,437 |
| Oct 31, 2024 | 5.58 | 5.78 | 5.53 | 5.76 | 5.68 | 3.60% | 96,502 |
| Oct 30, 2024 | 5.45 | 5.64 | 5.45 | 5.56 | 5.48 | 2.58% | 89,669 |
| Oct 29, 2024 | 5.29 | 5.99 | 5.25 | 5.42 | 5.35 | 2.46% | 178,972 |
| Oct 28, 2024 | 5.50 | 5.51 | 5.29 | 5.29 | 5.22 | -2.04% | 90,612 |
| Oct 25, 2024 | 5.74 | 5.80 | 5.37 | 5.40 | 5.33 | -5.10% | 50,249 |
| Oct 24, 2024 | 5.85 | 5.89 | 5.69 | 5.69 | 5.61 | -3.40% | 60,384 |
| Oct 23, 2024 | 6.07 | 6.07 | 5.86 | 5.89 | 5.81 | -2.81% | 53,035 |
| Oct 22, 2024 | 6.17 | 6.17 | 6.03 | 6.06 | 5.98 | -1.46% | 43,039 |
| Oct 21, 2024 | 6.30 | 6.31 | 6.13 | 6.15 | 6.07 | -2.38% | 53,561 |
| Oct 18, 2024 | 6.46 | 6.46 | 6.17 | 6.30 | 6.21 | -2.63% | 72,807 |
| Oct 17, 2024 | 6.46 | 6.49 | 6.39 | 6.47 | 6.38 | -1.37% | 20,774 |
| Oct 16, 2024 | 6.42 | 6.56 | 6.39 | 6.56 | 6.47 | 3.47% | 36,828 |
| Oct 15, 2024 | 6.29 | 6.50 | 6.28 | 6.34 | 6.25 | 2.09% | 38,303 |
| Oct 14, 2024 | 6.16 | 6.26 | 6.07 | 6.21 | 6.12 | 0.98% | 47,007 |
| Oct 11, 2024 | 6.18 | 6.32 | 6.08 | 6.15 | 6.07 | -1.76% | 78,225 |
| Oct 10, 2024 | 6.13 | 6.47 | 6.13 | 6.26 | 6.17 | 0.81% | 60,001 |
| Oct 9, 2024 | 6.27 | 6.33 | 6.13 | 6.21 | 6.12 | -1.27% | 44,050 |
| Oct 8, 2024 | 6.27 | 6.38 | 6.20 | 6.29 | 6.20 | -0.32% | 86,412 |
| Oct 7, 2024 | 6.46 | 6.49 | 6.30 | 6.31 | 6.22 | -2.92% | 33,100 |
| Oct 4, 2024 | 6.45 | 6.63 | 6.42 | 6.50 | 6.41 | 1.56% | 29,210 |
| Oct 3, 2024 | 6.27 | 6.42 | 6.27 | 6.40 | 6.31 | -1.08% | 57,162 |
| Oct 2, 2024 | 6.59 | 6.59 | 6.41 | 6.47 | 6.38 | -0.92% | 42,956 |
| Oct 1, 2024 | 6.48 | 6.54 | 6.28 | 6.53 | 6.44 | -0.15% | 41,501 |
| Sep 30, 2024 | 6.40 | 6.62 | 6.30 | 6.54 | 6.45 | 2.19% | 117,857 |
| Sep 27, 2024 | 6.50 | 6.57 | 6.40 | 6.40 | 6.31 | -1.08% | 63,186 |