Lifetime Brands, Inc. - Common Stock (LCUT)
3.3900
-0.0100 (-0.29%)
NASDAQ · Last Trade: Nov 2nd, 2:15 AM EST
Historical Prices For Lifetime Brands, Inc. - Common Stock (LCUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 3.40 | 3.51 | 3.36 | 3.39 | 18,744 | 3.39 |
| 10/30/2025 | 3.54 | 3.63 | 3.40 | 3.40 | 39,888 | 3.36 |
| 10/29/2025 | 3.56 | 3.63 | 3.46 | 3.60 | 32,876 | 3.55 |
| 10/28/2025 | 3.70 | 3.78 | 3.62 | 3.62 | 46,959 | 3.57 |
| 10/27/2025 | 3.46 | 3.77 | 3.41 | 3.75 | 98,567 | 3.70 |
| 10/24/2025 | 3.33 | 3.75 | 3.19 | 3.38 | 313,608 | 3.34 |
| 10/23/2025 | 3.40 | 3.43 | 3.19 | 3.20 | 63,183 | 3.16 |
| 10/22/2025 | 3.45 | 3.51 | 3.30 | 3.31 | 44,982 | 3.27 |
| 10/21/2025 | 3.44 | 3.55 | 3.43 | 3.46 | 12,108 | 3.42 |
| 10/20/2025 | 3.50 | 3.57 | 3.43 | 3.44 | 12,908 | 3.40 |
| 10/17/2025 | 3.51 | 3.63 | 3.42 | 3.43 | 15,676 | 3.39 |
| 10/16/2025 | 3.58 | 3.64 | 3.51 | 3.54 | 7,571 | 3.50 |
| 10/15/2025 | 3.46 | 3.69 | 3.46 | 3.61 | 11,605 | 3.56 |
| 10/14/2025 | 3.46 | 3.50 | 3.41 | 3.41 | 37,443 | 3.37 |
| 10/13/2025 | 3.61 | 3.61 | 3.46 | 3.46 | 21,184 | 3.42 |
| 10/10/2025 | 3.76 | 3.76 | 3.51 | 3.55 | 40,859 | 3.51 |
| 10/09/2025 | 3.81 | 3.91 | 3.65 | 3.65 | 23,469 | 3.60 |
| 10/08/2025 | 3.83 | 3.89 | 3.78 | 3.82 | 32,763 | 3.77 |
| 10/07/2025 | 3.90 | 3.90 | 3.81 | 3.82 | 11,116 | 3.77 |
| 10/06/2025 | 3.95 | 3.98 | 3.80 | 3.81 | 20,858 | 3.76 |
| 10/03/2025 | 3.83 | 3.99 | 3.83 | 3.92 | 18,957 | 3.87 |
| 10/02/2025 | 3.80 | 3.91 | 3.80 | 3.83 | 22,843 | 3.78 |
| 10/01/2025 | 3.85 | 3.94 | 3.79 | 3.79 | 20,396 | 3.74 |
| 9/30/2025 | 4.03 | 4.05 | 3.87 | 3.87 | 24,249 | 3.82 |
| 9/29/2025 | 3.76 | 4.03 | 3.75 | 4.03 | 43,634 | 3.98 |
| 9/26/2025 | 3.79 | 3.82 | 3.70 | 3.82 | 19,296 | 3.77 |
| 9/25/2025 | 3.84 | 3.91 | 3.70 | 3.77 | 19,051 | 3.72 |
| 9/24/2025 | 3.85 | 3.94 | 3.81 | 3.84 | 24,161 | 3.79 |
| 9/23/2025 | 3.90 | 3.95 | 3.81 | 3.81 | 15,422 | 3.76 |
| 9/22/2025 | 3.83 | 4.03 | 3.83 | 3.88 | 17,900 | 3.83 |
| 9/19/2025 | 3.99 | 4.01 | 3.81 | 3.82 | 62,197 | 3.77 |
| 9/18/2025 | 3.88 | 3.98 | 3.87 | 3.96 | 14,202 | 3.90 |
| 9/17/2025 | 3.76 | 4.03 | 3.76 | 3.86 | 21,599 | 3.81 |
| 9/16/2025 | 3.77 | 3.89 | 3.77 | 3.80 | 14,884 | 3.75 |
| 9/15/2025 | 3.94 | 4.21 | 3.77 | 3.77 | 21,376 | 3.72 |
| 9/12/2025 | 4.16 | 4.18 | 3.90 | 3.90 | 27,471 | 3.85 |
| 9/11/2025 | 4.02 | 4.20 | 4.01 | 4.20 | 13,009 | 4.15 |
| 9/10/2025 | 4.07 | 4.17 | 3.97 | 4.00 | 19,157 | 3.95 |
| 9/09/2025 | 4.13 | 4.20 | 4.03 | 4.05 | 11,130 | 4.00 |
| 9/08/2025 | 4.24 | 4.24 | 4.08 | 4.12 | 11,738 | 4.07 |
| 9/05/2025 | 4.32 | 4.41 | 4.16 | 4.29 | 22,998 | 4.24 |
| 9/04/2025 | 4.16 | 4.29 | 4.16 | 4.29 | 8,344 | 4.24 |
| 9/03/2025 | 4.21 | 4.26 | 4.07 | 4.10 | 29,554 | 4.05 |
| 9/02/2025 | 3.94 | 4.29 | 3.94 | 4.20 | 23,117 | 4.15 |
| 8/29/2025 | 3.87 | 4.00 | 3.87 | 3.95 | 9,257 | 3.90 |
| 8/28/2025 | 3.98 | 4.00 | 3.84 | 3.86 | 21,200 | 3.81 |
| 8/27/2025 | 3.95 | 4.08 | 3.95 | 3.99 | 20,896 | 3.94 |
| 8/26/2025 | 4.08 | 4.10 | 3.86 | 3.90 | 23,348 | 3.85 |
| 8/25/2025 | 4.05 | 4.10 | 3.98 | 4.00 | 18,938 | 3.95 |
| 8/22/2025 | 3.86 | 4.06 | 3.81 | 4.01 | 31,661 | 3.96 |
| 8/21/2025 | 3.75 | 3.87 | 3.71 | 3.81 | 23,172 | 3.76 |
| 8/20/2025 | 3.80 | 3.86 | 3.68 | 3.77 | 34,800 | 3.72 |
| 8/19/2025 | 3.82 | 3.92 | 3.81 | 3.81 | 19,715 | 3.76 |
| 8/18/2025 | 3.90 | 4.02 | 3.83 | 3.83 | 22,830 | 3.78 |
| 8/15/2025 | 3.94 | 4.01 | 3.80 | 3.86 | 23,046 | 3.81 |
| 8/14/2025 | 3.92 | 3.93 | 3.82 | 3.90 | 17,712 | 3.85 |
| 8/13/2025 | 4.07 | 4.12 | 3.92 | 3.95 | 21,867 | 3.90 |
| 8/12/2025 | 3.77 | 4.13 | 3.68 | 4.08 | 53,114 | 4.03 |
| 8/11/2025 | 3.93 | 3.96 | 3.51 | 3.65 | 80,234 | 3.60 |
| 8/08/2025 | 3.92 | 4.04 | 3.86 | 3.98 | 46,162 | 3.93 |
| 8/07/2025 | 4.19 | 4.19 | 3.81 | 3.93 | 46,585 | 3.88 |
| 8/06/2025 | 4.17 | 4.26 | 4.07 | 4.18 | 12,019 | 4.13 |
| 8/05/2025 | 4.18 | 4.31 | 4.10 | 4.13 | 34,887 | 4.08 |
| 8/04/2025 | 4.29 | 4.37 | 4.17 | 4.17 | 16,840 | 4.12 |