Lifetime Brands, Inc. - Common Stock (LCUT)
3.2750
-0.0450 (-1.36%)
NASDAQ · Last Trade: Feb 5th, 2:35 PM EST
Historical Prices For Lifetime Brands, Inc. - Common Stock (LCUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 3.36 |
| 1/28/2026 | 3.75 | 3.77 | 3.57 | 3.61 | 19,332 | 3.56 |
| 1/27/2026 | 3.87 | 3.87 | 3.74 | 3.75 | 26,180 | 3.70 |
| 1/26/2026 | 3.87 | 3.90 | 3.86 | 3.89 | 18,103 | 3.84 |
| 1/23/2026 | 3.93 | 4.00 | 3.88 | 3.89 | 5,743 | 3.84 |
| 1/22/2026 | 4.02 | 4.04 | 3.95 | 3.99 | 11,758 | 3.94 |
| 1/21/2026 | 3.93 | 4.06 | 3.86 | 3.97 | 19,215 | 3.92 |
| 1/20/2026 | 3.81 | 3.91 | 3.81 | 3.87 | 8,845 | 3.82 |
| 1/16/2026 | 4.02 | 4.02 | 3.86 | 3.90 | 17,545 | 3.85 |
| 1/15/2026 | 4.05 | 4.14 | 3.96 | 4.05 | 34,896 | 4.00 |
| 1/14/2026 | 4.03 | 4.08 | 4.03 | 4.05 | 8,402 | 4.00 |
| 1/13/2026 | 4.08 | 4.08 | 4.02 | 4.04 | 9,212 | 3.99 |
| 1/12/2026 | 4.05 | 4.07 | 4.01 | 4.04 | 11,827 | 3.99 |
| 1/09/2026 | 4.00 | 4.12 | 3.98 | 4.07 | 11,168 | 4.02 |
| 1/08/2026 | 3.87 | 3.99 | 3.87 | 3.99 | 14,590 | 3.94 |
| 1/07/2026 | 3.87 | 3.95 | 3.77 | 3.84 | 11,217 | 3.79 |
| 1/06/2026 | 3.83 | 3.98 | 3.77 | 3.86 | 10,342 | 3.81 |
| 1/05/2026 | 3.88 | 4.02 | 3.79 | 3.80 | 54,341 | 3.75 |
| 1/02/2026 | 3.95 | 4.03 | 3.86 | 3.89 | 33,425 | 3.84 |
| 12/31/2025 | 3.95 | 4.05 | 3.91 | 3.95 | 45,834 | 3.90 |
| 12/30/2025 | 4.05 | 4.15 | 3.95 | 3.97 | 31,614 | 3.92 |
| 12/29/2025 | 4.01 | 4.10 | 3.81 | 4.08 | 68,157 | 4.03 |
| 12/26/2025 | 4.00 | 4.07 | 3.83 | 4.06 | 28,956 | 4.01 |
| 12/24/2025 | 3.78 | 3.86 | 3.78 | 3.83 | 3,930 | 3.78 |
| 12/23/2025 | 3.74 | 3.81 | 3.71 | 3.77 | 34,754 | 3.72 |
| 12/22/2025 | 3.69 | 3.86 | 3.69 | 3.74 | 32,508 | 3.69 |
| 12/19/2025 | 3.86 | 3.97 | 3.71 | 3.71 | 25,903 | 3.66 |
| 12/18/2025 | 3.81 | 3.90 | 3.79 | 3.85 | 18,214 | 3.80 |
| 12/17/2025 | 3.91 | 4.05 | 3.79 | 3.82 | 104,691 | 3.77 |
| 12/16/2025 | 4.11 | 4.11 | 3.89 | 3.96 | 48,768 | 3.91 |
| 12/15/2025 | 4.05 | 4.10 | 3.82 | 4.05 | 152,210 | 4.00 |
| 12/12/2025 | 4.24 | 4.38 | 4.03 | 4.08 | 74,516 | 4.03 |
| 12/11/2025 | 4.42 | 4.68 | 4.18 | 4.20 | 48,717 | 4.15 |
| 12/10/2025 | 4.60 | 4.84 | 4.41 | 4.42 | 311,379 | 4.36 |
| 12/09/2025 | 4.49 | 4.76 | 4.40 | 4.62 | 61,216 | 4.56 |
| 12/08/2025 | 4.36 | 4.53 | 4.35 | 4.49 | 57,899 | 4.43 |
| 12/05/2025 | 4.25 | 4.40 | 4.20 | 4.40 | 56,297 | 4.34 |
| 12/04/2025 | 4.13 | 4.32 | 4.10 | 4.27 | 51,364 | 4.22 |
| 12/03/2025 | 4.00 | 4.12 | 3.98 | 4.05 | 40,514 | 4.00 |
| 12/02/2025 | 3.90 | 4.02 | 3.88 | 4.00 | 17,979 | 3.95 |
| 12/01/2025 | 3.72 | 3.94 | 3.72 | 3.87 | 29,566 | 3.82 |
| 11/28/2025 | 3.50 | 3.82 | 3.49 | 3.81 | 46,363 | 3.76 |
| 11/26/2025 | 3.65 | 3.65 | 3.50 | 3.51 | 54,939 | 3.47 |
| 11/25/2025 | 3.72 | 3.78 | 3.55 | 3.63 | 95,785 | 3.58 |
| 11/24/2025 | 3.75 | 3.82 | 3.74 | 3.76 | 23,435 | 3.71 |
| 11/21/2025 | 3.74 | 3.97 | 3.63 | 3.77 | 40,074 | 3.72 |
| 11/20/2025 | 3.75 | 3.91 | 3.65 | 3.71 | 49,590 | 3.66 |
| 11/19/2025 | 3.45 | 3.75 | 3.40 | 3.72 | 53,193 | 3.67 |
| 11/18/2025 | 3.26 | 3.44 | 3.26 | 3.35 | 16,123 | 3.31 |
| 11/17/2025 | 3.24 | 3.35 | 3.24 | 3.28 | 42,568 | 3.24 |
| 11/14/2025 | 3.22 | 3.35 | 3.15 | 3.22 | 38,655 | 3.18 |
| 11/13/2025 | 3.27 | 3.36 | 3.20 | 3.22 | 16,122 | 3.18 |
| 11/12/2025 | 3.23 | 3.38 | 3.20 | 3.25 | 19,315 | 3.21 |
| 11/11/2025 | 3.21 | 3.22 | 3.09 | 3.21 | 24,734 | 3.17 |
| 11/10/2025 | 3.12 | 3.23 | 3.06 | 3.22 | 39,501 | 3.18 |
| 11/07/2025 | 3.05 | 3.19 | 3.02 | 3.06 | 18,269 | 3.02 |
| 11/06/2025 | 2.90 | 3.09 | 2.90 | 3.05 | 28,913 | 3.01 |
| 11/05/2025 | 2.97 | 3.09 | 2.95 | 3.08 | 39,773 | 3.04 |