5 DAY PERFORMANCE
+13.70%
1 MONTH PERFORMANCE
+44.26%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
+28.28%
YEAR-TO-DATE PERFORMANCE
-25.55%
1 YEAR PERFORMANCE
-35.95%
Lifetime Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.25 | $4.40 (3.53%) | $4.40 | $4.20 | 56.30 K | $94.87 M |
| 12/04/2025 | $4.13 | $4.27 (3.39%) | $4.32 | $4.10 | 51.46 K | $92.07 M |
| 12/03/2025 | $4.00 | $4.05 (1.25%) | $4.12 | $3.98 | 40.51 K | $87.33 M |
| 12/02/2025 | $3.90 | $4.00 (2.56%) | $4.02 | $3.88 | 18.00 K | $86.25 M |
| 12/01/2025 | $3.72 | $3.87 (4.03%) | $3.94 | $3.72 | 29.60 K | $83.44 M |
| 11/28/2025 | $3.50 | $3.81 (8.86%) | $3.82 | $3.49 | 46.40 K | $82.15 M |
| 11/26/2025 | $3.65 | $3.51 (-3.84%) | $3.65 | $3.51 | 54.94 K | $75.68 M |
| 11/25/2025 | $3.72 | $3.63 (-2.42%) | $3.78 | $3.55 | 95.94 K | $78.27 M |
| 11/24/2025 | $3.75 | $3.76 (0.27%) | $3.82 | $3.74 | 23.44 K | $81.07 M |
| 11/21/2025 | $3.74 | $3.77 (0.8%) | $3.97 | $3.63 | 40.10 K | $81.29 M |
| 11/20/2025 | $3.75 | $3.71 (-1.07%) | $3.91 | $3.65 | 49.83 K | $80.00 M |
| 11/19/2025 | $3.39 | $3.72 (9.73%) | $3.75 | $3.39 | 53.20 K | $80.21 M |
| 11/18/2025 | $3.26 | $3.35 (2.76%) | $3.45 | $3.26 | 16.12 K | $72.23 M |
| 11/17/2025 | $3.24 | $3.28 (1.23%) | $3.35 | $3.24 | 42.60 K | $70.72 M |
| 11/14/2025 | $3.22 | $3.22 (0%) | $3.35 | $3.15 | 38.70 K | $69.43 M |
| 11/13/2025 | $3.27 | $3.22 (-1.53%) | $3.36 | $3.20 | 16.12 K | $69.43 M |
| 11/12/2025 | $3.23 | $3.25 (0.62%) | $3.38 | $3.20 | 19.32 K | $70.08 M |
| 11/11/2025 | $3.21 | $3.21 (0%) | $3.22 | $3.09 | 25.23 K | $69.21 M |
| 11/10/2025 | $3.12 | $3.22 (3.21%) | $3.23 | $3.06 | 39.50 K | $69.43 M |
| 11/07/2025 | $3.05 | $3.06 (0.33%) | $3.19 | $3.02 | 18.30 K | $65.98 M |
| 11/06/2025 | $2.90 | $3.05 (5.17%) | $3.09 | $2.90 | 28.91 K | $65.76 M |
| 11/05/2025 | $2.97 | $3.08 (3.7%) | $3.09 | $2.95 | 39.80 K | $66.41 M |
| 11/04/2025 | $3.06 | $2.98 (-2.61%) | $3.15 | $2.94 | 119.24 K | $64.25 M |
| 11/03/2025 | $3.37 | $3.03 (-10.09%) | $3.46 | $2.96 | 179.90 K | $65.33 M |
| 10/31/2025 | $3.40 | $3.39 (-0.29%) | $3.51 | $3.36 | 18.74 K | $73.10 M |
| 10/30/2025 | $3.54 | $3.40 (-3.95%) | $3.63 | $3.40 | 39.90 K | $73.31 M |
| 10/29/2025 | $3.56 | $3.60 (1.12%) | $3.63 | $3.47 | 32.88 K | $77.62 M |
| 10/28/2025 | $3.70 | $3.62 (-2.16%) | $3.78 | $3.62 | 47.00 K | $78.05 M |
| 10/27/2025 | $3.46 | $3.75 (8.38%) | $3.78 | $3.41 | 98.60 K | $80.86 M |
| 10/24/2025 | $3.33 | $3.38 (1.5%) | $3.75 | $3.19 | 313.61 K | $72.88 M |
| 10/23/2025 | $3.40 | $3.20 (-5.88%) | $3.43 | $3.19 | 63.80 K | $69.00 M |
| 10/22/2025 | $3.45 | $3.31 (-4.06%) | $3.51 | $3.30 | 45.00 K | $71.37 M |
| 10/21/2025 | $3.44 | $3.46 (0.58%) | $3.55 | $3.43 | 12.11 K | $74.60 M |
| 10/20/2025 | $3.50 | $3.44 (-1.71%) | $3.57 | $3.43 | 12.91 K | $74.17 M |
| 10/17/2025 | $3.51 | $3.43 (-2.28%) | $3.63 | $3.42 | 15.70 K | $73.96 M |
| 10/16/2025 | $3.58 | $3.54 (-1.12%) | $3.64 | $3.51 | 7.60 K | $76.33 M |
| 10/15/2025 | $3.46 | $3.61 (4.34%) | $3.69 | $3.46 | 11.61 K | $77.84 M |
| 10/14/2025 | $3.46 | $3.41 (-1.45%) | $3.50 | $3.41 | 37.44 K | $73.53 M |
| 10/13/2025 | $3.61 | $3.46 (-4.16%) | $3.61 | $3.46 | 21.20 K | $74.60 M |
| 10/10/2025 | $3.76 | $3.55 (-5.59%) | $3.76 | $3.51 | 40.90 K | $76.55 M |
| 10/09/2025 | $3.81 | $3.65 (-4.2%) | $3.91 | $3.65 | 23.50 K | $78.70 M |
| 10/08/2025 | $3.83 | $3.82 (-0.26%) | $3.89 | $3.78 | 32.80 K | $82.37 M |
| 10/07/2025 | $3.90 | $3.82 (-2.05%) | $3.90 | $3.81 | 11.12 K | $82.37 M |
| 10/06/2025 | $3.95 | $3.81 (-3.54%) | $3.98 | $3.80 | 20.90 K | $82.15 M |
| 10/03/2025 | $3.83 | $3.92 (2.35%) | $3.99 | $3.83 | 18.96 K | $84.52 M |
| 10/02/2025 | $3.80 | $3.83 (0.79%) | $3.91 | $3.80 | 22.84 K | $82.58 M |
| 10/01/2025 | $3.85 | $3.79 (-1.56%) | $3.94 | $3.79 | 20.40 K | $81.72 M |
| 09/30/2025 | $4.03 | $3.87 (-3.97%) | $4.05 | $3.87 | 24.25 K | $83.44 M |
| 09/29/2025 | $3.76 | $4.03 (7.18%) | $4.03 | $3.75 | 43.63 K | $86.89 M |
| 09/26/2025 | $3.79 | $3.82 (0.79%) | $3.82 | $3.70 | 19.30 K | $82.37 M |
| 09/25/2025 | $3.84 | $3.77 (-1.82%) | $3.91 | $3.70 | 19.10 K | $81.29 M |
| 09/24/2025 | $3.85 | $3.84 (-0.26%) | $3.94 | $3.81 | 24.20 K | $82.80 M |
| 09/23/2025 | $3.90 | $3.81 (-2.31%) | $3.95 | $3.81 | 15.42 K | $82.15 M |
| 09/22/2025 | $3.83 | $3.88 (1.31%) | $4.03 | $3.83 | 17.90 K | $83.66 M |
| 09/19/2025 | $3.99 | $3.82 (-4.26%) | $4.01 | $3.81 | 62.20 K | $82.37 M |
| 09/18/2025 | $3.88 | $3.96 (2.06%) | $3.98 | $3.87 | 14.20 K | $85.39 M |
| 09/17/2025 | $3.76 | $3.86 (2.66%) | $4.03 | $3.76 | 21.60 K | $83.23 M |
| 09/16/2025 | $3.77 | $3.80 (0.8%) | $3.89 | $3.77 | 14.90 K | $81.94 M |
| 09/15/2025 | $3.94 | $3.77 (-4.31%) | $4.21 | $3.77 | 21.40 K | $81.29 M |
| 09/12/2025 | $4.16 | $3.90 (-6.25%) | $4.18 | $3.90 | 27.50 K | $84.09 M |
| 09/11/2025 | $4.02 | $4.20 (4.48%) | $4.20 | $4.01 | 14.93 K | $90.56 M |
| 09/10/2025 | $4.07 | $4.00 (-1.72%) | $4.17 | $3.97 | 19.16 K | $86.25 M |
| 09/09/2025 | $4.13 | $4.05 (-1.94%) | $4.20 | $4.03 | 11.13 K | $87.33 M |
| 09/08/2025 | $4.24 | $4.12 (-2.83%) | $4.24 | $4.08 | 11.74 K | $88.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
