Lifetime Brands, Inc. - Common Stock (LCUT)
4.2350
-0.0550 (-1.28%)
NASDAQ · Last Trade: Sep 5th, 2:49 PM EDT
Historical Prices For Lifetime Brands, Inc. - Common Stock (LCUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2025 | 4.16 | 4.29 | 4.16 | 4.29 | 8,344 | 4.29 |
| 9/03/2025 | 4.21 | 4.26 | 4.07 | 4.10 | 29,554 | 4.10 |
| 9/02/2025 | 3.94 | 4.29 | 3.94 | 4.20 | 23,117 | 4.20 |
| 8/29/2025 | 3.87 | 4.00 | 3.87 | 3.95 | 9,257 | 3.95 |
| 8/28/2025 | 3.98 | 4.00 | 3.84 | 3.86 | 21,200 | 3.86 |
| 8/27/2025 | 3.95 | 4.08 | 3.95 | 3.99 | 20,896 | 3.99 |
| 8/26/2025 | 4.08 | 4.10 | 3.86 | 3.90 | 23,348 | 3.90 |
| 8/25/2025 | 4.05 | 4.10 | 3.98 | 4.00 | 18,938 | 4.00 |
| 8/22/2025 | 3.86 | 4.06 | 3.81 | 4.01 | 31,661 | 4.01 |
| 8/21/2025 | 3.75 | 3.87 | 3.71 | 3.81 | 23,172 | 3.81 |
| 8/20/2025 | 3.80 | 3.86 | 3.68 | 3.77 | 34,800 | 3.77 |
| 8/19/2025 | 3.82 | 3.92 | 3.81 | 3.81 | 19,715 | 3.81 |
| 8/18/2025 | 3.90 | 4.02 | 3.83 | 3.83 | 22,830 | 3.83 |
| 8/15/2025 | 3.94 | 4.01 | 3.80 | 3.86 | 23,046 | 3.86 |
| 8/14/2025 | 3.92 | 3.93 | 3.82 | 3.90 | 17,712 | 3.90 |
| 8/13/2025 | 4.07 | 4.12 | 3.92 | 3.95 | 21,867 | 3.95 |
| 8/12/2025 | 3.77 | 4.13 | 3.68 | 4.08 | 53,114 | 4.08 |
| 8/11/2025 | 3.93 | 3.96 | 3.51 | 3.65 | 80,234 | 3.65 |
| 8/08/2025 | 3.92 | 4.04 | 3.86 | 3.98 | 46,162 | 3.98 |
| 8/07/2025 | 4.19 | 4.19 | 3.81 | 3.93 | 46,585 | 3.93 |
| 8/06/2025 | 4.17 | 4.26 | 4.07 | 4.18 | 12,019 | 4.18 |
| 8/05/2025 | 4.18 | 4.31 | 4.10 | 4.13 | 34,887 | 4.13 |
| 8/04/2025 | 4.29 | 4.37 | 4.17 | 4.17 | 16,840 | 4.17 |
| 8/01/2025 | 4.35 | 4.39 | 4.12 | 4.27 | 40,046 | 4.27 |
| 7/31/2025 | 4.46 | 4.50 | 4.29 | 4.40 | 14,588 | 4.36 |
| 7/30/2025 | 4.77 | 4.78 | 4.44 | 4.44 | 24,596 | 4.40 |
| 7/29/2025 | 4.76 | 4.81 | 4.62 | 4.62 | 18,930 | 4.57 |
| 7/28/2025 | 4.85 | 5.00 | 4.70 | 4.73 | 25,401 | 4.68 |
| 7/25/2025 | 4.70 | 4.91 | 4.62 | 4.85 | 23,666 | 4.80 |
| 7/24/2025 | 4.91 | 4.95 | 4.70 | 4.72 | 44,733 | 4.67 |
| 7/23/2025 | 4.73 | 4.89 | 4.68 | 4.87 | 15,648 | 4.82 |
| 7/22/2025 | 4.65 | 4.80 | 4.46 | 4.65 | 27,636 | 4.60 |
| 7/21/2025 | 4.52 | 4.73 | 4.48 | 4.61 | 36,893 | 4.56 |
| 7/18/2025 | 4.75 | 4.78 | 4.44 | 4.47 | 27,408 | 4.43 |
| 7/17/2025 | 4.45 | 4.80 | 4.45 | 4.68 | 50,069 | 4.63 |
| 7/16/2025 | 4.53 | 4.69 | 4.45 | 4.45 | 55,201 | 4.41 |
| 7/15/2025 | 4.68 | 4.86 | 4.57 | 4.58 | 45,434 | 4.54 |
| 7/14/2025 | 4.93 | 4.93 | 4.67 | 4.68 | 40,235 | 4.63 |
| 7/11/2025 | 5.00 | 5.02 | 4.77 | 4.88 | 50,701 | 4.83 |
| 7/10/2025 | 4.93 | 5.29 | 4.93 | 5.06 | 46,347 | 5.01 |
| 7/09/2025 | 5.35 | 5.37 | 4.97 | 5.02 | 41,734 | 4.97 |
| 7/08/2025 | 5.14 | 5.41 | 5.06 | 5.37 | 59,444 | 5.32 |
| 7/07/2025 | 5.43 | 5.43 | 5.12 | 5.17 | 67,498 | 5.12 |
| 7/03/2025 | 5.16 | 5.44 | 5.04 | 5.43 | 58,833 | 5.38 |
| 7/02/2025 | 5.02 | 5.16 | 4.97 | 5.09 | 30,543 | 5.04 |
| 7/01/2025 | 5.09 | 5.23 | 4.98 | 5.03 | 87,871 | 4.98 |
| 6/30/2025 | 4.21 | 5.42 | 4.21 | 5.10 | 333,289 | 5.05 |
| 6/27/2025 | 3.84 | 4.38 | 3.76 | 4.35 | 1,650,364 | 4.31 |
| 6/26/2025 | 3.80 | 3.91 | 3.70 | 3.77 | 47,590 | 3.73 |
| 6/25/2025 | 4.01 | 4.08 | 3.83 | 3.88 | 46,437 | 3.84 |
| 6/24/2025 | 3.92 | 4.05 | 3.83 | 3.97 | 49,614 | 3.93 |
| 6/23/2025 | 3.70 | 3.90 | 3.62 | 3.90 | 62,802 | 3.86 |
| 6/20/2025 | 3.83 | 3.96 | 3.62 | 3.66 | 64,328 | 3.62 |
| 6/18/2025 | 3.88 | 3.96 | 3.71 | 3.78 | 49,933 | 3.74 |
| 6/17/2025 | 3.97 | 4.09 | 3.86 | 3.87 | 48,600 | 3.83 |
| 6/16/2025 | 3.76 | 4.14 | 3.71 | 4.05 | 59,015 | 4.01 |
| 6/13/2025 | 3.85 | 3.94 | 3.68 | 3.71 | 50,932 | 3.67 |
| 6/12/2025 | 3.98 | 4.00 | 3.86 | 3.95 | 76,831 | 3.91 |
| 6/11/2025 | 4.26 | 4.32 | 4.00 | 4.00 | 138,769 | 3.96 |
| 6/10/2025 | 3.81 | 4.16 | 3.79 | 4.12 | 110,744 | 4.08 |
| 6/09/2025 | 3.50 | 3.82 | 3.50 | 3.77 | 103,152 | 3.73 |
| 6/06/2025 | 3.40 | 3.52 | 3.18 | 3.43 | 66,853 | 3.40 |
| 6/05/2025 | 3.39 | 3.57 | 3.28 | 3.37 | 71,545 | 3.34 |