Lifetime Brands, Inc. - Common Stock (LCUT)
3.3100
-0.0400 (-1.19%)
NASDAQ · Last Trade: Mar 1st, 1:50 AM EST
Historical Prices For Lifetime Brands, Inc. - Common Stock (LCUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 3.30 | 3.45 | 3.30 | 3.31 | 17,520 | 3.31 |
| 2/26/2026 | 3.36 | 3.38 | 3.32 | 3.35 | 10,242 | 3.35 |
| 2/25/2026 | 3.46 | 3.46 | 3.35 | 3.36 | 8,612 | 3.36 |
| 2/24/2026 | 3.46 | 3.53 | 3.38 | 3.40 | 10,415 | 3.40 |
| 2/23/2026 | 3.62 | 3.66 | 3.36 | 3.37 | 25,969 | 3.37 |
| 2/20/2026 | 3.50 | 3.59 | 3.40 | 3.54 | 49,364 | 3.54 |
| 2/19/2026 | 3.41 | 3.48 | 3.35 | 3.48 | 46,001 | 3.48 |
| 2/18/2026 | 3.29 | 3.44 | 3.27 | 3.42 | 19,222 | 3.42 |
| 2/17/2026 | 3.45 | 3.54 | 3.26 | 3.29 | 22,213 | 3.29 |
| 2/13/2026 | 3.39 | 3.46 | 3.38 | 3.42 | 16,721 | 3.42 |
| 2/12/2026 | 3.25 | 3.42 | 3.22 | 3.37 | 25,424 | 3.37 |
| 2/11/2026 | 3.39 | 3.39 | 3.37 | 3.39 | 4,780 | 3.39 |
| 2/10/2026 | 3.37 | 3.43 | 3.37 | 3.39 | 22,667 | 3.39 |
| 2/09/2026 | 3.37 | 3.42 | 3.30 | 3.32 | 26,340 | 3.32 |
| 2/06/2026 | 3.23 | 3.48 | 3.20 | 3.34 | 13,131 | 3.34 |
| 2/05/2026 | 3.48 | 3.48 | 3.21 | 3.21 | 13,605 | 3.21 |
| 2/04/2026 | 3.23 | 3.36 | 3.21 | 3.32 | 10,033 | 3.32 |
| 2/03/2026 | 3.19 | 3.29 | 3.19 | 3.20 | 18,123 | 3.20 |
| 2/02/2026 | 3.18 | 3.29 | 3.18 | 3.20 | 18,377 | 3.20 |
| 1/30/2026 | 3.35 | 3.50 | 3.12 | 3.15 | 63,722 | 3.15 |
| 1/29/2026 | 3.55 | 3.59 | 3.40 | 3.40 | 51,494 | 3.40 |
| 1/28/2026 | 3.75 | 3.77 | 3.57 | 3.61 | 19,332 | 3.61 |
| 1/27/2026 | 3.87 | 3.87 | 3.74 | 3.75 | 26,180 | 3.75 |
| 1/26/2026 | 3.87 | 3.90 | 3.86 | 3.89 | 18,103 | 3.89 |
| 1/23/2026 | 3.93 | 4.00 | 3.88 | 3.89 | 5,743 | 3.89 |
| 1/22/2026 | 4.02 | 4.04 | 3.95 | 3.99 | 11,758 | 3.99 |
| 1/21/2026 | 3.93 | 4.06 | 3.86 | 3.97 | 19,215 | 3.97 |
| 1/20/2026 | 3.81 | 3.91 | 3.81 | 3.87 | 8,845 | 3.87 |
| 1/16/2026 | 4.02 | 4.02 | 3.86 | 3.90 | 17,545 | 3.90 |
| 1/15/2026 | 4.05 | 4.14 | 3.96 | 4.05 | 34,896 | 4.05 |
| 1/14/2026 | 4.03 | 4.08 | 4.03 | 4.05 | 8,402 | 4.05 |
| 1/13/2026 | 4.08 | 4.08 | 4.02 | 4.04 | 9,212 | 4.04 |
| 1/12/2026 | 4.05 | 4.07 | 4.01 | 4.04 | 11,827 | 4.04 |
| 1/09/2026 | 4.00 | 4.12 | 3.98 | 4.07 | 11,168 | 4.07 |
| 1/08/2026 | 3.87 | 3.99 | 3.87 | 3.99 | 14,590 | 3.99 |
| 1/07/2026 | 3.87 | 3.95 | 3.77 | 3.84 | 11,217 | 3.84 |
| 1/06/2026 | 3.83 | 3.98 | 3.77 | 3.86 | 10,342 | 3.86 |
| 1/05/2026 | 3.88 | 4.02 | 3.79 | 3.80 | 54,341 | 3.80 |
| 1/02/2026 | 3.95 | 4.03 | 3.86 | 3.89 | 33,425 | 3.89 |
| 12/31/2025 | 3.95 | 4.05 | 3.91 | 3.95 | 45,834 | 3.95 |
| 12/30/2025 | 4.05 | 4.15 | 3.95 | 3.97 | 31,614 | 3.97 |
| 12/29/2025 | 4.01 | 4.10 | 3.81 | 4.08 | 68,157 | 4.08 |
| 12/26/2025 | 4.00 | 4.07 | 3.83 | 4.06 | 28,956 | 4.06 |
| 12/24/2025 | 3.78 | 3.86 | 3.78 | 3.83 | 3,930 | 3.83 |
| 12/23/2025 | 3.74 | 3.81 | 3.71 | 3.77 | 34,754 | 3.77 |
| 12/22/2025 | 3.69 | 3.86 | 3.69 | 3.74 | 32,508 | 3.74 |
| 12/19/2025 | 3.86 | 3.97 | 3.71 | 3.71 | 25,903 | 3.71 |
| 12/18/2025 | 3.81 | 3.90 | 3.79 | 3.85 | 18,214 | 3.85 |
| 12/17/2025 | 3.91 | 4.05 | 3.79 | 3.82 | 104,691 | 3.82 |
| 12/16/2025 | 4.11 | 4.11 | 3.89 | 3.96 | 48,768 | 3.96 |
| 12/15/2025 | 4.05 | 4.10 | 3.82 | 4.05 | 152,210 | 4.05 |
| 12/12/2025 | 4.24 | 4.38 | 4.03 | 4.08 | 74,516 | 4.08 |
| 12/11/2025 | 4.42 | 4.68 | 4.18 | 4.20 | 48,717 | 4.20 |
| 12/10/2025 | 4.60 | 4.84 | 4.41 | 4.42 | 311,379 | 4.42 |
| 12/09/2025 | 4.49 | 4.76 | 4.40 | 4.62 | 61,216 | 4.62 |
| 12/08/2025 | 4.36 | 4.53 | 4.35 | 4.49 | 57,899 | 4.49 |
| 12/05/2025 | 4.25 | 4.40 | 4.20 | 4.40 | 56,297 | 4.40 |
| 12/04/2025 | 4.13 | 4.32 | 4.10 | 4.27 | 51,364 | 4.27 |
| 12/03/2025 | 4.00 | 4.12 | 3.98 | 4.05 | 40,514 | 4.05 |
| 12/02/2025 | 3.90 | 4.02 | 3.88 | 4.00 | 17,979 | 4.00 |
| 12/01/2025 | 3.72 | 3.94 | 3.72 | 3.87 | 29,566 | 3.87 |