Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
4.390
+0.120 (2.81%)
At close: Dec 5, 2025, 4:00 PM EST
4.400
+0.010 (0.23%)
After-hours: Dec 5, 2025, 4:10 PM EST
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.25 | 4.40 | 4.20 | 4.40 | 4.40 | 3.04% | 56,297 |
| Dec 4, 2025 | 4.13 | 4.32 | 4.10 | 4.27 | 4.27 | 5.43% | 51,364 |
| Dec 3, 2025 | 4.00 | 4.12 | 3.98 | 4.05 | 4.05 | 1.25% | 40,514 |
| Dec 2, 2025 | 3.90 | 4.02 | 3.88 | 4.00 | 4.00 | 3.36% | 17,979 |
| Dec 1, 2025 | 3.72 | 3.94 | 3.72 | 3.87 | 3.87 | 1.57% | 29,566 |
| Nov 28, 2025 | 3.50 | 3.82 | 3.49 | 3.81 | 3.81 | 8.55% | 46,361 |
| Nov 26, 2025 | 3.65 | 3.65 | 3.51 | 3.51 | 3.51 | -3.31% | 54,939 |
| Nov 25, 2025 | 3.72 | 3.78 | 3.55 | 3.63 | 3.63 | -3.46% | 95,784 |
| Nov 24, 2025 | 3.75 | 3.82 | 3.75 | 3.76 | 3.76 | -0.27% | 23,435 |
| Nov 21, 2025 | 3.74 | 3.97 | 3.63 | 3.77 | 3.77 | 1.62% | 40,074 |
| Nov 20, 2025 | 3.75 | 3.91 | 3.65 | 3.71 | 3.71 | -0.27% | 49,590 |
| Nov 19, 2025 | 3.39 | 3.75 | 3.39 | 3.72 | 3.72 | 11.04% | 53,194 |
| Nov 18, 2025 | 3.26 | 3.45 | 3.26 | 3.35 | 3.35 | 2.13% | 16,123 |
| Nov 17, 2025 | 3.24 | 3.35 | 3.24 | 3.28 | 3.28 | 1.86% | 42,568 |
| Nov 14, 2025 | 3.22 | 3.35 | 3.15 | 3.22 | 3.22 | - | 38,655 |
| Nov 13, 2025 | 3.27 | 3.36 | 3.20 | 3.22 | 3.22 | -0.92% | 16,122 |
| Nov 12, 2025 | 3.23 | 3.38 | 3.20 | 3.25 | 3.25 | 1.25% | 19,315 |
| Nov 11, 2025 | 3.21 | 3.22 | 3.09 | 3.21 | 3.21 | -0.31% | 25,234 |
| Nov 10, 2025 | 3.12 | 3.23 | 3.06 | 3.22 | 3.22 | 5.23% | 39,501 |
| Nov 7, 2025 | 3.05 | 3.19 | 3.02 | 3.06 | 3.06 | 0.33% | 18,269 |
| Nov 6, 2025 | 2.90 | 3.09 | 2.90 | 3.05 | 3.05 | -0.97% | 28,913 |
| Nov 5, 2025 | 2.97 | 3.09 | 2.95 | 3.08 | 3.08 | 3.36% | 39,788 |
| Nov 4, 2025 | 3.06 | 3.15 | 2.94 | 2.98 | 2.98 | -1.65% | 119,238 |
| Nov 3, 2025 | 3.37 | 3.46 | 2.96 | 3.03 | 3.03 | -10.62% | 179,872 |
| Oct 31, 2025 | 3.40 | 3.51 | 3.36 | 3.39 | 3.39 | -0.29% | 18,744 |
| Oct 30, 2025 | 3.54 | 3.63 | 3.40 | 3.40 | 3.36 | -5.56% | 39,898 |
| Oct 29, 2025 | 3.56 | 3.63 | 3.47 | 3.60 | 3.56 | -0.55% | 32,876 |
| Oct 28, 2025 | 3.70 | 3.78 | 3.62 | 3.62 | 3.57 | -3.47% | 46,959 |
| Oct 27, 2025 | 3.46 | 3.78 | 3.42 | 3.75 | 3.70 | 10.95% | 98,574 |
| Oct 24, 2025 | 3.33 | 3.75 | 3.19 | 3.38 | 3.34 | 5.62% | 313,608 |
| Oct 23, 2025 | 3.40 | 3.43 | 3.19 | 3.20 | 3.16 | -3.32% | 63,783 |
| Oct 22, 2025 | 3.45 | 3.51 | 3.30 | 3.31 | 3.27 | -4.34% | 44,982 |
| Oct 21, 2025 | 3.44 | 3.55 | 3.43 | 3.46 | 3.42 | 0.58% | 12,108 |
| Oct 20, 2025 | 3.50 | 3.57 | 3.43 | 3.44 | 3.40 | 0.29% | 12,908 |
| Oct 17, 2025 | 3.51 | 3.63 | 3.42 | 3.43 | 3.39 | -3.11% | 15,676 |
| Oct 16, 2025 | 3.58 | 3.64 | 3.51 | 3.54 | 3.50 | -1.94% | 7,571 |
| Oct 15, 2025 | 3.46 | 3.69 | 3.46 | 3.61 | 3.56 | 5.87% | 11,605 |
| Oct 14, 2025 | 3.46 | 3.50 | 3.41 | 3.41 | 3.37 | -1.45% | 37,443 |
| Oct 13, 2025 | 3.61 | 3.61 | 3.46 | 3.46 | 3.42 | -2.54% | 21,184 |
| Oct 10, 2025 | 3.76 | 3.76 | 3.51 | 3.55 | 3.51 | -2.74% | 40,859 |
| Oct 9, 2025 | 3.81 | 3.91 | 3.65 | 3.65 | 3.60 | -4.45% | 23,469 |
| Oct 8, 2025 | 3.83 | 3.89 | 3.78 | 3.82 | 3.77 | - | 32,763 |
| Oct 7, 2025 | 3.90 | 3.90 | 3.81 | 3.82 | 3.77 | 0.26% | 11,117 |
| Oct 6, 2025 | 3.95 | 3.98 | 3.80 | 3.81 | 3.76 | -2.81% | 20,858 |
| Oct 3, 2025 | 3.83 | 3.99 | 3.83 | 3.92 | 3.87 | 2.35% | 18,957 |
| Oct 2, 2025 | 3.80 | 3.91 | 3.80 | 3.83 | 3.78 | 1.06% | 22,843 |
| Oct 1, 2025 | 3.85 | 3.94 | 3.79 | 3.79 | 3.74 | -2.07% | 20,396 |
| Sep 30, 2025 | 4.03 | 4.05 | 3.87 | 3.87 | 3.82 | -3.97% | 24,249 |
| Sep 29, 2025 | 3.76 | 4.03 | 3.75 | 4.03 | 3.98 | 5.50% | 43,634 |
| Sep 26, 2025 | 3.79 | 3.82 | 3.70 | 3.82 | 3.77 | 1.33% | 19,296 |