Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
3.640
+0.410 (12.69%)
At close: May 12, 2025, 4:00 PM
3.640
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.23 | 3.82 | 3.23 | 3.72 | - | 15.02% | 102,578 |
| May 9, 2025 | 3.00 | 3.35 | 2.93 | 3.23 | 3.23 | 7.67% | 83,614 |
| May 8, 2025 | 3.19 | 3.25 | 2.89 | 3.00 | 3.00 | -8.81% | 283,824 |
| May 7, 2025 | 3.26 | 3.38 | 3.16 | 3.29 | 3.29 | 1.86% | 99,059 |
| May 6, 2025 | 3.46 | 3.55 | 3.12 | 3.23 | 3.23 | -6.65% | 100,527 |
| May 5, 2025 | 3.47 | 3.62 | 3.45 | 3.46 | 3.46 | -3.35% | 72,822 |
| May 2, 2025 | 3.53 | 3.68 | 3.52 | 3.58 | 3.58 | 1.42% | 56,934 |
| May 1, 2025 | 3.66 | 3.66 | 3.46 | 3.53 | 3.53 | -3.02% | 66,075 |
| Apr 30, 2025 | 3.58 | 3.68 | 3.33 | 3.64 | 3.60 | 4.90% | 90,794 |
| Apr 29, 2025 | 3.48 | 3.62 | 3.39 | 3.47 | 3.43 | 1.46% | 72,648 |
| Apr 28, 2025 | 3.61 | 3.63 | 3.36 | 3.42 | 3.38 | -4.74% | 131,612 |
| Apr 25, 2025 | 3.71 | 3.92 | 3.55 | 3.59 | 3.55 | -3.23% | 76,679 |
| Apr 24, 2025 | 3.74 | 3.85 | 3.66 | 3.71 | 3.67 | -0.27% | 76,935 |
| Apr 23, 2025 | 3.81 | 4.07 | 3.66 | 3.72 | 3.68 | -2.62% | 80,834 |
| Apr 22, 2025 | 3.84 | 3.93 | 3.73 | 3.82 | 3.78 | 0.79% | 48,063 |
| Apr 21, 2025 | 3.80 | 3.88 | 3.73 | 3.79 | 3.75 | -0.52% | 55,838 |
| Apr 17, 2025 | 3.82 | 3.91 | 3.72 | 3.81 | 3.77 | - | 76,321 |
| Apr 16, 2025 | 3.90 | 3.92 | 3.74 | 3.81 | 3.77 | -1.55% | 72,945 |
| Apr 15, 2025 | 3.98 | 4.13 | 3.86 | 3.87 | 3.82 | -3.25% | 88,566 |
| Apr 14, 2025 | 4.00 | 4.07 | 3.92 | 4.00 | 3.95 | 0.25% | 76,113 |
| Apr 11, 2025 | 3.99 | 4.03 | 3.86 | 3.99 | 3.94 | -0.99% | 61,337 |
| Apr 10, 2025 | 4.06 | 4.13 | 3.92 | 4.03 | 3.98 | -3.59% | 71,446 |
| Apr 9, 2025 | 4.13 | 4.58 | 4.00 | 4.18 | 4.13 | 1.21% | 71,873 |
| Apr 8, 2025 | 4.57 | 4.64 | 4.12 | 4.13 | 4.08 | -8.43% | 81,361 |
| Apr 7, 2025 | 4.54 | 4.75 | 4.39 | 4.51 | 4.46 | -3.63% | 39,009 |
| Apr 4, 2025 | 4.30 | 4.69 | 4.27 | 4.68 | 4.62 | 5.88% | 61,080 |
| Apr 3, 2025 | 4.61 | 4.83 | 4.26 | 4.42 | 4.37 | -8.30% | 46,004 |
| Apr 2, 2025 | 4.80 | 4.88 | 4.77 | 4.82 | 4.76 | -1.03% | 28,756 |
| Apr 1, 2025 | 4.90 | 5.06 | 4.85 | 4.87 | 4.81 | -1.22% | 37,315 |
| Mar 31, 2025 | 4.86 | 5.08 | 4.86 | 4.93 | 4.87 | - | 37,992 |
| Mar 28, 2025 | 5.00 | 5.12 | 4.88 | 4.93 | 4.87 | -3.90% | 38,386 |
| Mar 27, 2025 | 5.07 | 5.21 | 5.00 | 5.13 | 5.07 | - | 31,140 |
| Mar 26, 2025 | 5.08 | 5.18 | 4.98 | 5.13 | 5.07 | 2.19% | 52,594 |
| Mar 25, 2025 | 5.38 | 5.38 | 5.01 | 5.02 | 4.96 | -7.38% | 37,404 |
| Mar 24, 2025 | 5.48 | 5.74 | 5.36 | 5.42 | 5.36 | 0.37% | 18,857 |
| Mar 21, 2025 | 5.55 | 5.55 | 5.20 | 5.40 | 5.34 | -3.74% | 92,944 |
| Mar 20, 2025 | 5.50 | 5.78 | 5.50 | 5.61 | 5.54 | 0.18% | 79,003 |
| Mar 19, 2025 | 5.43 | 5.70 | 5.43 | 5.60 | 5.53 | 3.13% | 30,318 |
| Mar 18, 2025 | 5.05 | 5.46 | 4.92 | 5.43 | 5.37 | 7.95% | 54,371 |
| Mar 17, 2025 | 5.05 | 5.28 | 5.00 | 5.03 | 4.97 | -0.40% | 83,085 |
| Mar 14, 2025 | 4.95 | 5.16 | 4.70 | 5.05 | 4.99 | 4.99% | 60,926 |
| Mar 13, 2025 | 5.46 | 5.58 | 4.81 | 4.81 | 4.75 | -7.32% | 198,622 |
| Mar 12, 2025 | 5.14 | 5.29 | 5.01 | 5.19 | 5.13 | 1.17% | 105,122 |
| Mar 11, 2025 | 5.15 | 5.25 | 5.00 | 5.13 | 5.07 | 0.59% | 94,801 |
| Mar 10, 2025 | 5.05 | 5.23 | 5.00 | 5.10 | 5.04 | -1.54% | 53,672 |
| Mar 7, 2025 | 5.12 | 5.18 | 5.01 | 5.18 | 5.12 | 1.17% | 17,805 |
| Mar 6, 2025 | 4.96 | 5.16 | 4.90 | 5.12 | 5.06 | 2.40% | 26,172 |
| Mar 5, 2025 | 4.86 | 5.05 | 4.79 | 5.00 | 4.94 | 3.52% | 26,241 |
| Mar 4, 2025 | 4.79 | 4.94 | 4.71 | 4.83 | 4.77 | -1.02% | 37,226 |
| Mar 3, 2025 | 5.05 | 5.07 | 4.81 | 4.88 | 4.82 | -2.20% | 47,511 |