Lifetime Brands, Inc.LCUTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.18 | $3.29 | $3.18 | $3.20 | 18,400 |
| 1/30/2026 | $3.35 | $3.50 | $3.12 | $3.15 | 63,722 |
| 1/29/2026 | $3.55 | $3.59 | $3.40 | $3.40 | 51,500 |
| 1/28/2026 | $3.75 | $3.77 | $3.57 | $3.61 | 19,332 |
| 1/27/2026 | $3.87 | $3.87 | $3.74 | $3.75 | 26,180 |
| 1/26/2026 | $3.87 | $3.90 | $3.86 | $3.89 | 18,103 |
| 1/23/2026 | $3.93 | $4.00 | $3.88 | $3.89 | 5,743 |
| 1/22/2026 | $4.02 | $4.04 | $3.95 | $3.99 | 11,800 |
| 1/21/2026 | $3.93 | $4.06 | $3.86 | $3.97 | 19,215 |
| 1/20/2026 | $3.81 | $3.91 | $3.81 | $3.87 | 8,845 |
| 1/16/2026 | $4.02 | $4.02 | $3.86 | $3.90 | 17,545 |
| 1/15/2026 | $4.05 | $4.14 | $3.97 | $4.05 | 34,900 |
| 1/14/2026 | $4.03 | $4.08 | $4.03 | $4.05 | 8,433 |
| 1/13/2026 | $4.08 | $4.08 | $4.02 | $4.04 | 9,212 |
| 1/12/2026 | $4.05 | $4.07 | $4.01 | $4.04 | 11,827 |
| 1/9/2026 | $4.00 | $4.12 | $3.98 | $4.07 | 11,168 |
| 1/8/2026 | $3.87 | $3.99 | $3.87 | $3.99 | 14,600 |
| 1/7/2026 | $3.87 | $3.95 | $3.77 | $3.84 | 11,217 |
| 1/6/2026 | $3.83 | $3.98 | $3.77 | $3.86 | 10,342 |
| 1/5/2026 | $3.88 | $4.02 | $3.79 | $3.80 | 74,400 |
| 1/2/2026 | $3.95 | $4.03 | $3.86 | $3.89 | 33,425 |
| 12/31/2025 | $3.95 | $4.05 | $3.91 | $3.95 | 45,834 |
| 12/30/2025 | $4.05 | $4.15 | $3.95 | $3.97 | 31,614 |
| 12/29/2025 | $4.01 | $4.10 | $3.81 | $4.08 | 68,200 |
| 12/26/2025 | $4.00 | $4.07 | $3.83 | $4.06 | 29,000 |
| 12/24/2025 | $3.78 | $3.86 | $3.78 | $3.83 | 3,930 |
| 12/23/2025 | $3.74 | $3.81 | $3.71 | $3.77 | 34,800 |
| 12/22/2025 | $3.69 | $3.86 | $3.69 | $3.74 | 32,508 |
| 12/19/2025 | $3.86 | $3.97 | $3.71 | $3.71 | 25,903 |
| 12/18/2025 | $3.81 | $3.90 | $3.79 | $3.85 | 18,224 |
| 12/17/2025 | $3.91 | $4.06 | $3.79 | $3.82 | 104,700 |
| 12/16/2025 | $4.11 | $4.11 | $3.89 | $3.96 | 48,800 |
| 12/15/2025 | $4.05 | $4.10 | $3.82 | $4.05 | 152,210 |
| 12/12/2025 | $4.24 | $4.38 | $4.03 | $4.08 | 74,516 |
| 12/11/2025 | $4.42 | $4.68 | $4.18 | $4.20 | 48,918 |
| 12/10/2025 | $4.60 | $4.84 | $4.41 | $4.42 | 311,400 |
| 12/9/2025 | $4.49 | $4.76 | $4.40 | $4.62 | 61,216 |
| 12/8/2025 | $4.36 | $4.53 | $4.35 | $4.49 | 57,955 |
| 12/5/2025 | $4.25 | $4.40 | $4.20 | $4.40 | 56,300 |
| 12/4/2025 | $4.13 | $4.32 | $4.10 | $4.27 | 51,464 |
| 12/3/2025 | $4.00 | $4.12 | $3.98 | $4.05 | 40,514 |
| 12/2/2025 | $3.90 | $4.02 | $3.88 | $4.00 | 18,000 |
| 12/1/2025 | $3.72 | $3.94 | $3.72 | $3.87 | 29,600 |
| 11/28/2025 | $3.50 | $3.82 | $3.49 | $3.81 | 46,400 |
| 11/26/2025 | $3.65 | $3.65 | $3.51 | $3.51 | 54,939 |
| 11/25/2025 | $3.72 | $3.78 | $3.55 | $3.63 | 95,935 |
| 11/24/2025 | $3.75 | $3.82 | $3.74 | $3.76 | 23,435 |
| 11/21/2025 | $3.74 | $3.97 | $3.63 | $3.77 | 40,100 |
| 11/20/2025 | $3.75 | $3.91 | $3.65 | $3.71 | 49,830 |
| 11/19/2025 | $3.39 | $3.75 | $3.39 | $3.72 | 53,200 |
| 11/18/2025 | $3.26 | $3.45 | $3.26 | $3.35 | 16,123 |
| 11/17/2025 | $3.24 | $3.35 | $3.24 | $3.28 | 42,600 |
| 11/14/2025 | $3.22 | $3.35 | $3.15 | $3.22 | 38,700 |
| 11/13/2025 | $3.27 | $3.36 | $3.20 | $3.22 | 16,122 |
| 11/12/2025 | $3.23 | $3.38 | $3.20 | $3.25 | 19,315 |
| 11/11/2025 | $3.21 | $3.22 | $3.09 | $3.21 | 25,234 |
| 11/10/2025 | $3.12 | $3.23 | $3.06 | $3.22 | 39,501 |
| 11/7/2025 | $3.05 | $3.19 | $3.02 | $3.06 | 18,300 |
| 11/6/2025 | $2.90 | $3.09 | $2.90 | $3.05 | 28,913 |
| 11/5/2025 | $2.97 | $3.09 | $2.95 | $3.08 | 39,800 |