Lifetime Brands, Inc. - Common Stock (LCUT)
3.3300
-0.1400 (-4.03%)
NASDAQ · Last Trade: Jun 1st, 1:03 PM EDT
Historical Prices For Lifetime Brands, Inc. - Common Stock (LCUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 3.46 | 3.46 | 3.30 | 3.33 | 48,341 | 3.33 |
| 5/29/2025 | 3.28 | 3.48 | 3.21 | 3.47 | 64,831 | 3.47 |
| 5/28/2025 | 3.41 | 3.41 | 3.17 | 3.17 | 123,112 | 3.17 |
| 5/27/2025 | 3.28 | 3.42 | 3.21 | 3.41 | 80,762 | 3.41 |
| 5/23/2025 | 3.20 | 3.30 | 3.13 | 3.22 | 53,027 | 3.22 |
| 5/22/2025 | 3.13 | 3.28 | 3.05 | 3.21 | 66,359 | 3.21 |
| 5/21/2025 | 3.16 | 3.26 | 3.11 | 3.16 | 34,186 | 3.16 |
| 5/20/2025 | 3.21 | 3.23 | 3.10 | 3.23 | 133,784 | 3.23 |
| 5/19/2025 | 3.27 | 3.27 | 3.12 | 3.14 | 65,171 | 3.14 |
| 5/16/2025 | 3.37 | 3.37 | 3.28 | 3.28 | 27,208 | 3.28 |
| 5/15/2025 | 3.36 | 3.42 | 3.28 | 3.33 | 31,641 | 3.33 |
| 5/14/2025 | 3.33 | 3.46 | 3.26 | 3.38 | 59,924 | 3.38 |
| 5/13/2025 | 3.65 | 3.74 | 3.26 | 3.31 | 97,155 | 3.31 |
| 5/12/2025 | 3.23 | 3.82 | 3.23 | 3.64 | 211,799 | 3.64 |
| 5/09/2025 | 3.00 | 3.35 | 2.93 | 3.23 | 83,614 | 3.23 |
| 5/08/2025 | 3.19 | 3.25 | 2.89 | 3.00 | 283,824 | 3.00 |
| 5/07/2025 | 3.26 | 3.38 | 3.16 | 3.29 | 99,059 | 3.29 |
| 5/06/2025 | 3.46 | 3.55 | 3.12 | 3.23 | 100,527 | 3.23 |
| 5/05/2025 | 3.47 | 3.62 | 3.45 | 3.46 | 72,822 | 3.46 |
| 5/02/2025 | 3.53 | 3.68 | 3.52 | 3.58 | 56,934 | 3.58 |
| 5/01/2025 | 3.66 | 3.66 | 3.46 | 3.53 | 66,075 | 3.53 |
| 4/30/2025 | 3.58 | 3.68 | 3.33 | 3.64 | 90,794 | 3.60 |
| 4/29/2025 | 3.48 | 3.62 | 3.39 | 3.47 | 72,648 | 3.43 |
| 4/28/2025 | 3.61 | 3.63 | 3.35 | 3.42 | 131,609 | 3.38 |
| 4/25/2025 | 3.71 | 3.92 | 3.55 | 3.59 | 76,679 | 3.55 |
| 4/24/2025 | 3.74 | 3.85 | 3.66 | 3.71 | 76,925 | 3.67 |
| 4/23/2025 | 3.81 | 4.07 | 3.66 | 3.72 | 80,834 | 3.68 |
| 4/22/2025 | 3.84 | 3.93 | 3.73 | 3.82 | 48,063 | 3.77 |
| 4/21/2025 | 3.80 | 3.88 | 3.73 | 3.79 | 55,838 | 3.75 |
| 4/17/2025 | 3.82 | 3.91 | 3.72 | 3.81 | 76,321 | 3.76 |
| 4/16/2025 | 3.90 | 3.92 | 3.74 | 3.81 | 72,945 | 3.76 |
| 4/15/2025 | 3.98 | 4.13 | 3.86 | 3.87 | 87,511 | 3.82 |
| 4/14/2025 | 4.00 | 4.07 | 3.92 | 4.00 | 76,113 | 3.95 |
| 4/11/2025 | 3.99 | 4.03 | 3.85 | 3.99 | 61,337 | 3.94 |
| 4/10/2025 | 4.06 | 4.13 | 3.92 | 4.03 | 71,446 | 3.98 |
| 4/09/2025 | 4.13 | 4.58 | 4.00 | 4.18 | 71,873 | 4.13 |
| 4/08/2025 | 4.57 | 4.63 | 4.12 | 4.13 | 81,161 | 4.08 |
| 4/07/2025 | 4.54 | 4.71 | 4.39 | 4.51 | 39,009 | 4.46 |
| 4/04/2025 | 4.30 | 4.69 | 4.27 | 4.68 | 61,080 | 4.62 |
| 4/03/2025 | 4.61 | 4.83 | 4.26 | 4.42 | 46,004 | 4.37 |
| 4/02/2025 | 4.80 | 4.88 | 4.77 | 4.82 | 28,754 | 4.76 |
| 4/01/2025 | 4.90 | 5.06 | 4.85 | 4.87 | 37,315 | 4.81 |
| 3/31/2025 | 4.86 | 5.08 | 4.86 | 4.93 | 37,992 | 4.87 |
| 3/28/2025 | 5.00 | 5.12 | 4.88 | 4.93 | 38,386 | 4.87 |
| 3/27/2025 | 5.07 | 5.21 | 5.00 | 5.13 | 31,140 | 5.07 |
| 3/26/2025 | 5.08 | 5.18 | 4.98 | 5.13 | 52,594 | 5.07 |
| 3/25/2025 | 5.38 | 5.38 | 5.01 | 5.02 | 37,404 | 4.96 |
| 3/24/2025 | 5.48 | 5.74 | 5.36 | 5.42 | 18,857 | 5.36 |
| 3/21/2025 | 5.55 | 5.55 | 5.20 | 5.40 | 92,944 | 5.34 |
| 3/20/2025 | 5.50 | 5.78 | 5.50 | 5.61 | 79,003 | 5.54 |
| 3/19/2025 | 5.43 | 5.70 | 5.43 | 5.60 | 30,318 | 5.53 |
| 3/18/2025 | 5.05 | 5.46 | 4.92 | 5.43 | 54,270 | 5.37 |
| 3/17/2025 | 5.05 | 5.28 | 5.00 | 5.03 | 83,085 | 4.97 |
| 3/14/2025 | 4.95 | 5.16 | 4.70 | 5.05 | 60,926 | 4.99 |
| 3/13/2025 | 5.46 | 5.58 | 4.81 | 4.81 | 198,622 | 4.75 |
| 3/12/2025 | 5.14 | 5.29 | 5.01 | 5.19 | 105,122 | 5.13 |
| 3/11/2025 | 5.15 | 5.25 | 5.00 | 5.13 | 94,801 | 5.07 |
| 3/10/2025 | 5.05 | 5.23 | 5.00 | 5.10 | 53,672 | 5.04 |
| 3/07/2025 | 5.12 | 5.18 | 5.01 | 5.18 | 17,805 | 5.12 |
| 3/06/2025 | 4.96 | 5.16 | 4.90 | 5.12 | 26,171 | 5.06 |
| 3/05/2025 | 4.86 | 5.05 | 4.79 | 5.00 | 26,224 | 4.94 |
| 3/04/2025 | 4.79 | 4.94 | 4.71 | 4.83 | 37,226 | 4.77 |
| 3/03/2025 | 5.05 | 5.07 | 4.81 | 4.88 | 47,412 | 4.82 |