Lifetime Brands, Inc. - Common Stock (LCUT)
4.1800
+0.0500 (1.21%)
NASDAQ · Last Trade: Apr 9th, 4:48 PM EDT
Historical Prices For Lifetime Brands, Inc. - Common Stock (LCUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/08/2025 | 4.57 | 4.63 | 4.12 | 4.13 | 81,161 | 4.13 |
| 4/07/2025 | 4.54 | 4.71 | 4.39 | 4.51 | 39,009 | 4.51 |
| 4/04/2025 | 4.30 | 4.65 | 4.27 | 4.65 | 61,080 | 4.65 |
| 4/03/2025 | 4.61 | 4.83 | 4.26 | 4.42 | 46,004 | 4.42 |
| 4/02/2025 | 4.80 | 4.88 | 4.77 | 4.82 | 28,754 | 4.82 |
| 4/01/2025 | 4.90 | 5.06 | 4.85 | 4.87 | 37,315 | 4.87 |
| 3/31/2025 | 4.86 | 5.08 | 4.86 | 4.93 | 37,992 | 4.93 |
| 3/28/2025 | 5.00 | 5.12 | 4.88 | 4.93 | 38,386 | 4.93 |
| 3/27/2025 | 5.07 | 5.21 | 5.00 | 5.13 | 31,140 | 5.13 |
| 3/26/2025 | 5.08 | 5.18 | 4.98 | 5.13 | 52,594 | 5.13 |
| 3/25/2025 | 5.38 | 5.38 | 5.01 | 5.02 | 37,404 | 5.02 |
| 3/24/2025 | 5.48 | 5.74 | 5.36 | 5.42 | 18,857 | 5.42 |
| 3/21/2025 | 5.55 | 5.55 | 5.20 | 5.40 | 92,944 | 5.40 |
| 3/20/2025 | 5.50 | 5.78 | 5.50 | 5.61 | 79,003 | 5.61 |
| 3/19/2025 | 5.43 | 5.70 | 5.43 | 5.60 | 30,318 | 5.60 |
| 3/18/2025 | 5.05 | 5.46 | 4.92 | 5.43 | 54,270 | 5.43 |
| 3/17/2025 | 5.05 | 5.28 | 5.00 | 5.03 | 83,085 | 5.03 |
| 3/14/2025 | 4.95 | 5.16 | 4.70 | 5.05 | 60,926 | 5.05 |
| 3/13/2025 | 5.46 | 5.58 | 4.84 | 4.84 | 198,622 | 4.84 |
| 3/12/2025 | 5.14 | 5.29 | 5.01 | 5.19 | 105,122 | 5.19 |
| 3/11/2025 | 5.15 | 5.25 | 5.00 | 5.13 | 94,801 | 5.13 |
| 3/10/2025 | 5.05 | 5.23 | 5.00 | 5.10 | 53,672 | 5.10 |
| 3/07/2025 | 5.12 | 5.18 | 5.01 | 5.18 | 17,805 | 5.18 |
| 3/06/2025 | 4.96 | 5.16 | 4.90 | 5.12 | 26,171 | 5.12 |
| 3/05/2025 | 4.86 | 5.05 | 4.79 | 5.00 | 26,223 | 5.00 |
| 3/04/2025 | 4.79 | 4.94 | 4.71 | 4.83 | 37,226 | 4.83 |
| 3/03/2025 | 5.05 | 5.07 | 4.81 | 4.88 | 47,412 | 4.88 |
| 2/28/2025 | 5.04 | 5.04 | 4.85 | 4.99 | 37,000 | 4.99 |
| 2/27/2025 | 5.34 | 5.34 | 4.97 | 4.98 | 34,055 | 4.98 |
| 2/26/2025 | 5.14 | 5.34 | 5.14 | 5.26 | 28,916 | 5.26 |
| 2/25/2025 | 5.10 | 5.25 | 4.99 | 5.17 | 51,925 | 5.17 |
| 2/24/2025 | 5.09 | 5.17 | 5.02 | 5.05 | 34,558 | 5.05 |
| 2/21/2025 | 5.01 | 5.09 | 4.97 | 5.03 | 30,514 | 5.03 |
| 2/20/2025 | 4.98 | 5.01 | 4.93 | 4.95 | 29,901 | 4.95 |
| 2/19/2025 | 5.10 | 5.15 | 4.97 | 5.00 | 69,192 | 5.00 |
| 2/18/2025 | 5.27 | 5.31 | 5.10 | 5.15 | 40,279 | 5.15 |
| 2/14/2025 | 5.33 | 5.40 | 5.18 | 5.20 | 32,557 | 5.20 |
| 2/13/2025 | 5.04 | 5.26 | 4.99 | 5.26 | 31,708 | 5.26 |
| 2/12/2025 | 5.05 | 5.14 | 4.86 | 5.00 | 102,595 | 5.00 |
| 2/11/2025 | 5.15 | 5.15 | 4.95 | 5.02 | 59,095 | 5.02 |
| 2/10/2025 | 5.30 | 5.32 | 5.11 | 5.11 | 84,398 | 5.11 |
| 2/07/2025 | 5.30 | 5.41 | 5.26 | 5.35 | 87,237 | 5.35 |
| 2/06/2025 | 5.37 | 5.39 | 5.28 | 5.30 | 49,913 | 5.30 |
| 2/05/2025 | 5.61 | 5.67 | 5.33 | 5.38 | 62,000 | 5.38 |
| 2/04/2025 | 5.83 | 5.94 | 5.46 | 5.62 | 78,861 | 5.62 |
| 2/03/2025 | 6.19 | 6.25 | 5.72 | 5.78 | 77,234 | 5.78 |
| 1/31/2025 | 6.15 | 6.82 | 5.81 | 6.48 | 225,212 | 6.48 |
| 1/30/2025 | 6.33 | 6.33 | 6.18 | 6.18 | 19,999 | 6.14 |
| 1/29/2025 | 6.12 | 6.33 | 6.05 | 6.29 | 27,298 | 6.25 |
| 1/28/2025 | 6.05 | 6.17 | 6.00 | 6.16 | 19,869 | 6.12 |
| 1/27/2025 | 6.00 | 6.19 | 6.00 | 6.03 | 44,066 | 5.99 |
| 1/24/2025 | 6.02 | 6.15 | 5.98 | 6.00 | 21,456 | 5.96 |
| 1/23/2025 | 6.04 | 6.13 | 6.02 | 6.08 | 26,497 | 6.04 |
| 1/22/2025 | 6.27 | 6.32 | 6.03 | 6.05 | 63,389 | 6.01 |
| 1/21/2025 | 6.17 | 6.41 | 6.12 | 6.24 | 55,361 | 6.20 |
| 1/17/2025 | 5.92 | 6.22 | 5.79 | 6.12 | 44,162 | 6.08 |
| 1/16/2025 | 5.76 | 5.89 | 5.72 | 5.85 | 42,250 | 5.81 |
| 1/15/2025 | 5.73 | 5.76 | 5.65 | 5.73 | 23,038 | 5.69 |
| 1/14/2025 | 5.73 | 5.73 | 5.46 | 5.65 | 29,378 | 5.61 |
| 1/13/2025 | 5.33 | 5.75 | 5.33 | 5.58 | 50,689 | 5.54 |
| 1/10/2025 | 5.69 | 5.69 | 5.39 | 5.43 | 25,508 | 5.39 |