Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
4.350
+0.580 (15.38%)
At close: Jun 27, 2025, 4:00 PM
4.440
+0.090 (2.07%)
After-hours: Jun 27, 2025, 7:48 PM EDT
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.84 | 4.38 | 3.76 | 4.35 | 4.35 | 15.38% | 1,650,364 |
| Jun 26, 2025 | 3.80 | 3.91 | 3.70 | 3.77 | 3.77 | -2.84% | 47,591 |
| Jun 25, 2025 | 4.01 | 4.08 | 3.83 | 3.88 | 3.88 | -2.27% | 46,437 |
| Jun 24, 2025 | 3.93 | 4.06 | 3.83 | 3.97 | 3.97 | 1.79% | 49,614 |
| Jun 23, 2025 | 3.70 | 3.90 | 3.62 | 3.90 | 3.90 | 6.56% | 62,802 |
| Jun 20, 2025 | 3.83 | 3.96 | 3.62 | 3.66 | 3.66 | -3.17% | 64,328 |
| Jun 18, 2025 | 3.88 | 3.96 | 3.71 | 3.78 | 3.78 | -2.33% | 49,933 |
| Jun 17, 2025 | 3.97 | 4.09 | 3.86 | 3.87 | 3.87 | -4.44% | 48,600 |
| Jun 16, 2025 | 3.76 | 4.14 | 3.71 | 4.05 | 4.05 | 9.16% | 59,015 |
| Jun 13, 2025 | 3.85 | 3.94 | 3.68 | 3.71 | 3.71 | -6.08% | 50,932 |
| Jun 12, 2025 | 3.98 | 4.01 | 3.86 | 3.95 | 3.95 | -1.25% | 76,831 |
| Jun 11, 2025 | 4.26 | 4.32 | 4.00 | 4.00 | 4.00 | -2.91% | 138,769 |
| Jun 10, 2025 | 3.81 | 4.16 | 3.79 | 4.12 | 4.12 | 9.28% | 110,744 |
| Jun 9, 2025 | 3.50 | 3.82 | 3.50 | 3.77 | 3.77 | 9.91% | 103,152 |
| Jun 6, 2025 | 3.40 | 3.52 | 3.18 | 3.43 | 3.43 | 1.78% | 66,853 |
| Jun 5, 2025 | 3.39 | 3.57 | 3.28 | 3.37 | 3.37 | -0.88% | 71,545 |
| Jun 4, 2025 | 3.53 | 3.60 | 3.33 | 3.40 | 3.40 | -3.68% | 68,844 |
| Jun 3, 2025 | 3.17 | 3.56 | 3.10 | 3.53 | 3.53 | 12.06% | 57,272 |
| Jun 2, 2025 | 3.31 | 3.39 | 3.09 | 3.15 | 3.15 | -5.41% | 81,339 |
| May 30, 2025 | 3.46 | 3.46 | 3.30 | 3.33 | 3.33 | -4.03% | 48,341 |
| May 29, 2025 | 3.28 | 3.48 | 3.21 | 3.47 | 3.47 | 9.46% | 64,831 |
| May 28, 2025 | 3.41 | 3.41 | 3.17 | 3.17 | 3.17 | -7.04% | 123,112 |
| May 27, 2025 | 3.28 | 3.42 | 3.21 | 3.41 | 3.41 | 5.90% | 80,762 |
| May 23, 2025 | 3.20 | 3.30 | 3.13 | 3.22 | 3.22 | 0.31% | 53,027 |
| May 22, 2025 | 3.13 | 3.28 | 3.05 | 3.21 | 3.21 | 1.58% | 66,359 |
| May 21, 2025 | 3.16 | 3.26 | 3.11 | 3.16 | 3.16 | -2.17% | 34,186 |
| May 20, 2025 | 3.21 | 3.23 | 3.10 | 3.23 | 3.23 | 2.87% | 133,784 |
| May 19, 2025 | 3.27 | 3.27 | 3.12 | 3.14 | 3.14 | -4.27% | 65,171 |
| May 16, 2025 | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | -1.50% | 27,208 |
| May 15, 2025 | 3.36 | 3.42 | 3.28 | 3.33 | 3.33 | -1.48% | 31,643 |
| May 14, 2025 | 3.33 | 3.46 | 3.26 | 3.38 | 3.38 | 1.96% | 59,924 |
| May 13, 2025 | 3.65 | 3.74 | 3.26 | 3.32 | 3.32 | -8.93% | 97,155 |
| May 12, 2025 | 3.23 | 3.82 | 3.23 | 3.64 | 3.64 | 12.69% | 211,800 |
| 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 |