Lifetime Brands Inc. (LCUT)
5.70
0.05 (0.88%)
At close: Jan 15, 2025, 10:20 AM
LCUT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.73 | 5.73 | 5.46 | 5.65 | 0.07 | 1.25% | 29,378 |
| Jan 13, 2025 | 5.33 | 5.75 | 5.33 | 5.58 | 0.15 | 2.76% | 50,700 |
| Jan 10, 2025 | 5.69 | 5.69 | 5.39 | 5.43 | -0.28 | -4.90% | 25,508 |
| Jan 8, 2025 | 5.69 | 5.79 | 5.56 | 5.71 | 0.02 | 0.35% | 21,500 |
| Jan 7, 2025 | 5.80 | 5.80 | 5.60 | 5.69 | -0.14 | -2.40% | 32,100 |
| Jan 6, 2025 | 5.80 | 6.08 | 5.77 | 5.83 | 0.02 | 0.34% | 43,500 |
| Jan 3, 2025 | 5.65 | 5.91 | 5.61 | 5.81 | 0.16 | 2.83% | 28,247 |
| Jan 2, 2025 | 5.96 | 5.96 | 5.63 | 5.65 | -0.26 | -4.40% | 31,605 |
| Dec 31, 2024 | 5.65 | 6.07 | 5.65 | 5.91 | 0.33 | 5.91% | 47,304 |
| Dec 30, 2024 | 5.59 | 5.70 | 5.38 | 5.58 | -0.03 | -0.53% | 52,500 |
| Dec 27, 2024 | 6.04 | 6.04 | 5.61 | 5.61 | -0.47 | -7.73% | 55,640 |
| Dec 26, 2024 | 6.06 | 6.24 | 5.92 | 6.08 | 0.14 | 2.36% | 44,600 |
| Dec 24, 2024 | 5.92 | 5.98 | 5.85 | 5.94 | 0.07 | 1.19% | 32,801 |
| Dec 23, 2024 | 5.74 | 5.87 | 5.65 | 5.87 | 0.15 | 2.62% | 52,110 |
| Dec 20, 2024 | 5.61 | 5.86 | 5.61 | 5.72 | 0.05 | 0.88% | 112,800 |
| Dec 19, 2024 | 5.94 | 5.94 | 5.67 | 5.67 | -0.15 | -2.58% | 44,338 |
| Dec 18, 2024 | 6.29 | 6.31 | 5.80 | 5.82 | -0.42 | -6.73% | 44,326 |
| Dec 17, 2024 | 6.26 | 6.36 | 6.14 | 6.24 | -0.01 | -0.16% | 42,100 |
| Dec 16, 2024 | 6.39 | 6.40 | 6.21 | 6.25 | -0.15 | -2.34% | 14,000 |
| Dec 13, 2024 | 6.50 | 6.52 | 6.22 | 6.40 | -0.10 | -1.54% | 23,113 |
| Dec 12, 2024 | 6.25 | 6.59 | 6.19 | 6.50 | 0.20 | 3.17% | 39,900 |
| Dec 11, 2024 | 6.25 | 6.49 | 6.13 | 6.30 | 0.11 | 1.78% | 229,800 |
| Dec 10, 2024 | 6.40 | 6.43 | 6.17 | 6.19 | -0.23 | -3.58% | 40,737 |
| Dec 9, 2024 | 7.00 | 7.05 | 6.41 | 6.42 | -0.45 | -6.55% | 69,443 |
| Dec 6, 2024 | 6.40 | 6.99 | 6.40 | 6.87 | 0.40 | 6.18% | 74,500 |
| Dec 5, 2024 | 6.59 | 6.71 | 6.31 | 6.47 | -0.11 | -1.67% | 59,340 |
| Dec 4, 2024 | 6.22 | 6.60 | 6.16 | 6.58 | 0.43 | 6.99% | 54,500 |
| Dec 3, 2024 | 6.19 | 6.23 | 6.04 | 6.15 | 0.02 | 0.33% | 79,832 |
| Dec 2, 2024 | 5.85 | 6.18 | 5.78 | 6.13 | 0.24 | 4.07% | 137,600 |
| Nov 29, 2024 | 5.89 | 5.90 | 5.81 | 5.89 | 0.04 | 0.68% | 18,125 |
| Nov 27, 2024 | 5.80 | 5.92 | 5.75 | 5.85 | 0.05 | 0.86% | 23,711 |
| Nov 26, 2024 | 6.00 | 6.00 | 5.72 | 5.80 | -0.09 | -1.53% | 50,800 |
| Nov 25, 2024 | 5.87 | 6.05 | 5.81 | 5.89 | 0.13 | 2.26% | 58,603 |
| Nov 22, 2024 | 5.74 | 5.80 | 5.65 | 5.76 | 0.08 | 1.41% | 46,105 |
| Nov 21, 2024 | 5.51 | 5.69 | 5.48 | 5.68 | 0.17 | 3.09% | 38,211 |
| Nov 20, 2024 | 5.51 | 5.52 | 5.34 | 5.51 | -0.05 | -0.90% | 43,248 |
| Nov 19, 2024 | 5.50 | 5.60 | 5.45 | 5.56 | 0.05 | 0.91% | 65,200 |
| Nov 18, 2024 | 5.75 | 5.77 | 5.46 | 5.51 | -0.19 | -3.33% | 52,606 |
| Nov 15, 2024 | 5.71 | 5.77 | 5.58 | 5.70 | 0.01 | 0.18% | 50,942 |
| Nov 14, 2024 | 5.89 | 5.95 | 5.69 | 5.69 | -0.19 | -3.23% | 66,545 |
| Nov 13, 2024 | 5.90 | 5.96 | 5.80 | 5.88 | 0.06 | 1.03% | 41,500 |
| Nov 12, 2024 | 5.95 | 6.00 | 5.78 | 5.82 | -0.09 | -1.52% | 72,333 |
| Nov 11, 2024 | 6.01 | 6.01 | 5.82 | 5.91 | -0.11 | -1.83% | 93,523 |
| Nov 8, 2024 | 5.43 | 6.03 | 5.43 | 6.02 | -0.35 | -5.49% | 82,910 |
| Nov 7, 2024 | 6.62 | 6.66 | 6.36 | 6.37 | -0.23 | -3.48% | 48,900 |
| Nov 6, 2024 | 6.62 | 6.68 | 6.48 | 6.60 | 0.41 | 6.62% | 83,300 |
| Nov 5, 2024 | 5.95 | 6.19 | 5.95 | 6.19 | 0.27 | 4.56% | 42,600 |
| Nov 4, 2024 | 5.72 | 5.99 | 5.71 | 5.92 | 0.21 | 3.68% | 44,000 |
| Nov 1, 2024 | 5.85 | 5.89 | 5.65 | 5.71 | -0.05 | -0.87% | 73,437 |
| Oct 31, 2024 | 5.58 | 5.78 | 5.53 | 5.76 | 0.20 | 3.60% | 96,502 |