Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
3.840
-0.060 (-1.54%)
At close: Aug 15, 2025, 4:00 PM
4.000
+0.160 (4.17%)
After-hours: Aug 15, 2025, 4:41 PM EDT
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.94 | 4.01 | 3.80 | 3.86 | 3.86 | -1.03% | 23,036 |
| Aug 14, 2025 | 3.92 | 3.93 | 3.82 | 3.90 | 3.90 | -1.27% | 17,712 |
| Aug 13, 2025 | 4.07 | 4.13 | 3.92 | 3.95 | 3.95 | -3.19% | 21,872 |
| Aug 12, 2025 | 3.77 | 4.13 | 3.68 | 4.08 | 4.08 | 11.78% | 53,114 |
| Aug 11, 2025 | 3.93 | 3.96 | 3.51 | 3.65 | 3.65 | -8.29% | 80,234 |
| Aug 8, 2025 | 3.92 | 4.04 | 3.86 | 3.98 | 3.98 | 1.27% | 46,162 |
| Aug 7, 2025 | 4.19 | 4.19 | 3.81 | 3.93 | 3.93 | -5.98% | 46,785 |
| Aug 6, 2025 | 4.17 | 4.26 | 4.07 | 4.18 | 4.18 | 1.21% | 12,019 |
| Aug 5, 2025 | 4.18 | 4.31 | 4.10 | 4.13 | 4.13 | -0.96% | 34,887 |
| Aug 4, 2025 | 4.29 | 4.37 | 4.17 | 4.17 | 4.17 | -2.34% | 16,840 |
| Aug 1, 2025 | 4.35 | 4.39 | 4.12 | 4.27 | 4.27 | -2.95% | 40,046 |
| Jul 31, 2025 | 4.46 | 4.50 | 4.29 | 4.40 | 4.36 | -0.90% | 14,588 |
| Jul 30, 2025 | 4.77 | 4.78 | 4.44 | 4.44 | 4.40 | -3.90% | 24,596 |
| Jul 29, 2025 | 4.76 | 4.81 | 4.62 | 4.62 | 4.57 | -2.33% | 18,930 |
| Jul 28, 2025 | 4.85 | 5.00 | 4.70 | 4.73 | 4.68 | -2.47% | 25,401 |
| Jul 25, 2025 | 4.70 | 4.91 | 4.62 | 4.85 | 4.80 | 2.75% | 23,666 |
| Jul 24, 2025 | 4.91 | 4.95 | 4.70 | 4.72 | 4.67 | -3.08% | 44,733 |
| Jul 23, 2025 | 4.73 | 4.89 | 4.68 | 4.87 | 4.82 | 4.73% | 15,648 |
| Jul 22, 2025 | 4.65 | 4.80 | 4.46 | 4.65 | 4.60 | 0.87% | 27,636 |
| Jul 21, 2025 | 4.52 | 4.73 | 4.48 | 4.61 | 4.57 | 3.13% | 36,893 |
| Jul 18, 2025 | 4.75 | 4.78 | 4.44 | 4.47 | 4.43 | -4.49% | 27,408 |
| Jul 17, 2025 | 4.45 | 4.80 | 4.45 | 4.68 | 4.63 | 5.17% | 50,070 |
| Jul 16, 2025 | 4.53 | 4.69 | 4.45 | 4.45 | 4.41 | -2.84% | 55,201 |
| Jul 15, 2025 | 4.68 | 4.86 | 4.57 | 4.58 | 4.54 | -2.14% | 45,434 |
| Jul 14, 2025 | 4.93 | 4.93 | 4.67 | 4.68 | 4.63 | -4.10% | 40,380 |
| Jul 11, 2025 | 5.00 | 5.02 | 4.77 | 4.88 | 4.83 | -3.56% | 50,701 |
| Jul 10, 2025 | 4.93 | 5.29 | 4.93 | 5.06 | 5.01 | 0.80% | 46,347 |
| Jul 9, 2025 | 5.35 | 5.37 | 4.97 | 5.02 | 4.97 | -6.52% | 41,734 |
| Jul 8, 2025 | 5.14 | 5.41 | 5.06 | 5.37 | 5.32 | 3.87% | 59,559 |
| Jul 7, 2025 | 5.43 | 5.43 | 5.12 | 5.17 | 5.12 | -4.79% | 67,505 |
| Jul 3, 2025 | 5.16 | 5.44 | 5.05 | 5.43 | 5.38 | 6.68% | 58,833 |
| Jul 2, 2025 | 5.02 | 5.16 | 4.97 | 5.09 | 5.04 | 1.19% | 30,593 |
| Jul 1, 2025 | 5.09 | 5.23 | 4.98 | 5.03 | 4.98 | -1.37% | 87,871 |
| Jun 30, 2025 | 4.21 | 5.42 | 4.21 | 5.10 | 5.05 | 17.24% | 333,338 |
| Jun 27, 2025 | 3.84 | 4.38 | 3.76 | 4.35 | 4.31 | 15.38% | 1,650,364 |
| Jun 26, 2025 | 3.80 | 3.91 | 3.70 | 3.77 | 3.73 | -2.84% | 47,591 |
| Jun 25, 2025 | 4.01 | 4.08 | 3.83 | 3.88 | 3.84 | -2.27% | 46,437 |
| Jun 24, 2025 | 3.93 | 4.06 | 3.83 | 3.97 | 3.93 | 1.79% | 49,614 |
| Jun 23, 2025 | 3.70 | 3.90 | 3.62 | 3.90 | 3.86 | 6.56% | 62,802 |
| Jun 20, 2025 | 3.83 | 3.96 | 3.62 | 3.66 | 3.62 | -3.17% | 64,328 |
| Jun 18, 2025 | 3.88 | 3.96 | 3.71 | 3.78 | 3.74 | -2.33% | 49,933 |
| Jun 17, 2025 | 3.97 | 4.09 | 3.86 | 3.87 | 3.83 | -4.44% | 48,600 |
| Jun 16, 2025 | 3.76 | 4.14 | 3.71 | 4.05 | 4.01 | 9.16% | 59,015 |
| Jun 13, 2025 | 3.85 | 3.94 | 3.68 | 3.71 | 3.67 | -6.08% | 50,932 |
| Jun 12, 2025 | 3.98 | 4.01 | 3.86 | 3.95 | 3.91 | -1.25% | 76,831 |
| Jun 11, 2025 | 4.26 | 4.32 | 4.00 | 4.00 | 3.96 | -2.91% | 138,769 |
| Jun 10, 2025 | 3.81 | 4.16 | 3.79 | 4.12 | 4.08 | 9.28% | 110,744 |
| Jun 9, 2025 | 3.50 | 3.82 | 3.50 | 3.77 | 3.73 | 9.91% | 103,152 |
| Jun 6, 2025 | 3.40 | 3.52 | 3.18 | 3.43 | 3.40 | 1.78% | 66,853 |
| Jun 5, 2025 | 3.39 | 3.57 | 3.28 | 3.37 | 3.34 | -0.88% | 71,545 |