Lifetime Brands, Inc. (LCUT) NASDAQ

4.74

+0.12(+2.60%)

Updated at July 30 11:13AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 29, 20254.724.624.624.734.6217,980
July 28, 20254.854.734.7354.725,401
July 25, 20254.74.854.854.914.6223,700
July 24, 20254.914.724.724.954.744,733
July 23, 20254.734.874.874.894.6815,648
July 22, 20254.654.654.654.84.4627,636
July 21, 20254.524.614.614.734.4836,900
July 18, 20254.754.474.474.784.4426,305
July 17, 20254.454.684.684.84.4550,100
July 16, 20254.534.454.454.694.4555,201
July 15, 20254.684.584.584.864.5745,434
July 14, 20254.934.684.684.934.6740,380
July 11, 202554.884.885.024.7750,701
July 10, 20254.935.065.065.294.9346,347
July 09, 20255.355.025.025.374.9741,734
July 08, 20255.145.375.375.415.0659,559
July 07, 20255.435.175.175.435.1267,505
July 03, 20255.165.435.435.445.0558,833
July 02, 20255.025.095.095.164.9730,593
July 01, 20255.095.035.035.234.9887,900
June 30, 20254.215.15.15.424.21333,338
June 27, 20253.844.354.354.383.761.65M
June 26, 20253.83.773.773.913.747,600
June 25, 20254.013.883.884.083.8346,437
June 24, 20253.933.973.974.063.8349,614
June 23, 20253.73.93.93.93.6262,742
June 20, 20253.833.663.663.963.6264,328
June 18, 20253.883.783.783.963.7149,933
June 17, 20253.973.873.874.093.8648,600
June 16, 20253.764.054.054.143.7159,015
June 13, 20253.853.713.713.943.6850,932
June 12, 20253.983.953.954.013.8676,831
June 11, 20254.26444.324138,800
June 10, 20253.814.124.124.163.79110,744
June 09, 20253.53.773.773.823.5103,200
June 06, 20253.43.433.433.523.1866,900
June 05, 20253.393.373.373.573.2871,545
June 04, 20253.533.43.43.63.3368,844
June 03, 20253.173.533.533.563.157,300
June 02, 20253.313.153.153.393.0981,339
May 30, 20253.463.333.333.463.348,341
May 29, 20253.283.473.473.483.2164,831
May 28, 20253.413.173.173.413.17123,112
May 27, 20253.283.413.413.423.2180,762
May 23, 20253.23.223.223.33.1353,027
May 22, 20253.133.213.213.283.0566,400
May 21, 20253.163.163.163.263.1134,186
May 20, 20253.213.233.233.233.1133,800
May 19, 20253.273.143.143.273.1265,171
May 16, 20253.373.283.283.373.2827,208
May 15, 20253.363.333.333.423.2831,641
May 14, 20253.333.383.383.463.2659,924
May 13, 20253.653.323.323.743.2697,200
May 12, 20253.233.643.643.823.23211,800
May 09, 202533.233.233.352.9383,614
May 08, 20253.19333.252.89283,759
May 07, 20253.263.293.293.383.1699,059
May 06, 20253.463.233.233.553.12100,527
May 05, 20253.473.463.463.623.4572,822
May 02, 20253.533.583.583.683.5256,934