5 DAY PERFORMANCE
-10.26%
1 MONTH PERFORMANCE
-18.92%
3 MONTH PERFORMANCE
-26.44%
6 MONTH PERFORMANCE
-32.37%
YEAR-TO-DATE PERFORMANCE
-28.93%
1 YEAR PERFORMANCE
-59.14%
Lifetime Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $4.06 | $4.50 (10.74%) | $4.58 | $3.99 | 33,620 | $86.68 M |
| 04/08/2025 | $4.57 | $4.13 (-9.63%) | $4.64 | $4.12 | 76,746 | $89.05 M |
| 04/07/2025 | $4.54 | $4.51 (-0.66%) | $4.75 | $4.39 | 39,009 | $97.24 M |
| 04/04/2025 | $4.30 | $4.68 (8.84%) | $4.69 | $4.27 | 61,100 | $100.91 M |
| 04/03/2025 | $4.61 | $4.42 (-4.12%) | $4.83 | $4.26 | 46,004 | $95.30 M |
| 04/02/2025 | $4.80 | $4.82 (0.42%) | $4.88 | $4.77 | 28,800 | $103.93 M |
| 04/01/2025 | $4.90 | $4.87 (-0.61%) | $5.06 | $4.85 | 37,315 | $105.01 M |
| 03/31/2025 | $4.86 | $4.93 (1.44%) | $5.08 | $4.86 | 38,000 | $106.30 M |
| 03/28/2025 | $5.00 | $4.93 (-1.4%) | $5.12 | $4.88 | 38,400 | $106.30 M |
| 03/27/2025 | $5.07 | $5.13 (1.18%) | $5.21 | $5.00 | 31,140 | $110.61 M |
| 03/26/2025 | $5.08 | $5.13 (0.98%) | $5.18 | $4.98 | 52,600 | $110.61 M |
| 03/25/2025 | $5.38 | $5.02 (-6.69%) | $5.38 | $5.01 | 37,404 | $108.24 M |
| 03/24/2025 | $5.48 | $5.42 (-1.09%) | $5.74 | $5.36 | 18,900 | $116.87 M |
| 03/21/2025 | $5.55 | $5.40 (-2.7%) | $5.55 | $5.20 | 92,944 | $116.43 M |
| 03/20/2025 | $5.50 | $5.61 (2%) | $5.78 | $5.50 | 79,003 | $120.96 M |
| 03/19/2025 | $5.43 | $5.60 (3.13%) | $5.70 | $5.43 | 30,318 | $120.75 M |
| 03/18/2025 | $5.05 | $5.43 (7.52%) | $5.46 | $4.92 | 54,371 | $117.08 M |
| 03/17/2025 | $5.05 | $5.03 (-0.4%) | $5.28 | $5.00 | 83,100 | $108.46 M |
| 03/14/2025 | $4.95 | $5.05 (2.02%) | $5.16 | $4.70 | 60,926 | $108.89 M |
| 03/13/2025 | $5.46 | $4.81 (-11.9%) | $5.58 | $4.81 | 198,622 | $103.71 M |
| 03/12/2025 | $5.14 | $5.19 (0.97%) | $5.29 | $5.01 | 105,122 | $111.91 M |
| 03/11/2025 | $5.15 | $5.13 (-0.39%) | $5.25 | $5.00 | 94,801 | $110.61 M |
| 03/10/2025 | $5.05 | $5.10 (0.99%) | $5.23 | $5.00 | 53,700 | $109.97 M |
| 03/07/2025 | $5.12 | $5.18 (1.17%) | $5.18 | $5.01 | 17,805 | $111.69 M |
| 03/06/2025 | $4.96 | $5.12 (3.23%) | $5.16 | $4.90 | 26,200 | $110.40 M |
| 03/05/2025 | $4.86 | $5.00 (2.88%) | $5.05 | $4.79 | 26,241 | $107.81 M |
| 03/04/2025 | $4.79 | $4.83 (0.84%) | $4.94 | $4.71 | 37,226 | $104.14 M |
| 03/03/2025 | $5.05 | $4.88 (-3.37%) | $5.07 | $4.81 | 47,511 | $105.22 M |
| 02/28/2025 | $5.04 | $4.99 (-0.99%) | $5.04 | $4.85 | 37,000 | $107.59 M |
| 02/27/2025 | $5.34 | $4.98 (-6.74%) | $5.34 | $4.97 | 34,100 | $107.38 M |
| 02/26/2025 | $5.14 | $5.26 (2.33%) | $5.34 | $5.14 | 28,916 | $113.42 M |
| 02/25/2025 | $5.10 | $5.17 (1.37%) | $5.25 | $4.99 | 51,955 | $111.48 M |
| 02/24/2025 | $5.09 | $5.05 (-0.79%) | $5.17 | $5.02 | 34,600 | $108.89 M |
| 02/21/2025 | $5.01 | $5.03 (0.4%) | $5.09 | $4.97 | 30,514 | $108.46 M |
| 02/20/2025 | $4.98 | $4.95 (-0.6%) | $5.01 | $4.93 | 29,902 | $106.73 M |
| 02/19/2025 | $5.10 | $5.00 (-1.96%) | $5.15 | $4.97 | 69,200 | $107.81 M |
| 02/18/2025 | $5.27 | $5.15 (-2.28%) | $5.31 | $5.10 | 40,300 | $111.04 M |
| 02/14/2025 | $5.33 | $5.20 (-2.44%) | $5.40 | $5.18 | 32,600 | $112.12 M |
| 02/13/2025 | $5.04 | $5.26 (4.37%) | $5.26 | $4.99 | 31,708 | $113.42 M |
| 02/12/2025 | $5.05 | $5.00 (-0.99%) | $5.14 | $4.86 | 102,600 | $107.81 M |
| 02/11/2025 | $5.15 | $5.02 (-2.52%) | $5.15 | $4.95 | 59,193 | $108.24 M |
| 02/10/2025 | $5.30 | $5.11 (-3.58%) | $5.32 | $5.11 | 84,403 | $110.18 M |
| 02/07/2025 | $5.30 | $5.35 (0.94%) | $5.41 | $5.26 | 87,237 | $115.36 M |
| 02/06/2025 | $5.37 | $5.30 (-1.3%) | $5.39 | $5.28 | 49,913 | $114.28 M |
| 02/05/2025 | $5.61 | $5.38 (-4.1%) | $5.68 | $5.33 | 62,025 | $116.00 M |
| 02/04/2025 | $5.83 | $5.62 (-3.6%) | $5.94 | $5.46 | 78,900 | $121.18 M |
| 02/03/2025 | $6.19 | $5.78 (-6.62%) | $6.25 | $5.72 | 77,246 | $124.63 M |
| 01/31/2025 | $6.15 | $6.48 (5.37%) | $6.82 | $5.81 | 225,212 | $139.72 M |
| 01/30/2025 | $6.33 | $6.18 (-2.37%) | $6.33 | $6.18 | 20,018 | $133.25 M |
| 01/29/2025 | $6.12 | $6.29 (2.78%) | $6.33 | $6.05 | 27,300 | $135.62 M |
| 01/28/2025 | $6.05 | $6.16 (1.82%) | $6.18 | $6.00 | 19,900 | $132.82 M |
| 01/27/2025 | $6.00 | $6.03 (0.5%) | $6.19 | $6.00 | 44,100 | $130.02 M |
| 01/24/2025 | $6.02 | $6.00 (-0.33%) | $6.15 | $5.98 | 21,500 | $129.37 M |
| 01/23/2025 | $6.04 | $6.08 (0.66%) | $6.13 | $6.02 | 26,500 | $131.10 M |
| 01/22/2025 | $6.27 | $6.05 (-3.51%) | $6.32 | $6.03 | 63,400 | $130.45 M |
| 01/21/2025 | $6.17 | $6.24 (1.13%) | $6.41 | $6.12 | 55,400 | $134.55 M |
| 01/17/2025 | $5.92 | $6.12 (3.38%) | $6.22 | $5.79 | 44,162 | $131.96 M |
| 01/16/2025 | $5.76 | $5.85 (1.56%) | $5.89 | $5.72 | 42,300 | $126.14 M |
| 01/15/2025 | $5.73 | $5.73 (0%) | $5.76 | $5.65 | 23,039 | $123.55 M |
| 01/14/2025 | $5.73 | $5.65 (-1.4%) | $5.73 | $5.46 | 29,400 | $121.83 M |
| 01/13/2025 | $5.33 | $5.58 (4.69%) | $5.75 | $5.33 | 50,700 | $120.32 M |
| 01/10/2025 | $5.69 | $5.43 (-4.57%) | $5.69 | $5.39 | 25,508 | $117.08 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.
