5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-5.67%
3 MONTH PERFORMANCE
-33.27%
6 MONTH PERFORMANCE
-43.46%
YEAR-TO-DATE PERFORMANCE
-43.65%
1 YEAR PERFORMANCE
-69.08%
Lifetime Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.46 | $3.33 (-3.76%) | $3.46 | $3.30 | 48.34 K | $71.80 M |
| 05/29/2025 | $3.28 | $3.47 (5.79%) | $3.48 | $3.21 | 64.83 K | $74.82 M |
| 05/28/2025 | $3.41 | $3.17 (-7.04%) | $3.41 | $3.17 | 123.11 K | $68.35 M |
| 05/27/2025 | $3.28 | $3.41 (3.96%) | $3.42 | $3.21 | 80.76 K | $73.53 M |
| 05/23/2025 | $3.20 | $3.22 (0.63%) | $3.30 | $3.13 | 53.03 K | $69.43 M |
| 05/22/2025 | $3.13 | $3.21 (2.56%) | $3.28 | $3.05 | 66.40 K | $69.21 M |
| 05/21/2025 | $3.16 | $3.16 (0%) | $3.26 | $3.11 | 34.20 K | $68.14 M |
| 05/20/2025 | $3.21 | $3.23 (0.62%) | $3.23 | $3.10 | 133.80 K | $69.65 M |
| 05/19/2025 | $3.27 | $3.14 (-3.98%) | $3.27 | $3.12 | 65.20 K | $67.70 M |
| 05/16/2025 | $3.37 | $3.28 (-2.67%) | $3.37 | $3.28 | 27.21 K | $70.72 M |
| 05/15/2025 | $3.36 | $3.33 (-0.89%) | $3.42 | $3.28 | 31.64 K | $71.80 M |
| 05/14/2025 | $3.33 | $3.38 (1.5%) | $3.46 | $3.26 | 59.92 K | $72.88 M |
| 05/13/2025 | $3.65 | $3.32 (-9.04%) | $3.74 | $3.26 | 97.20 K | $71.59 M |
| 05/12/2025 | $3.23 | $3.64 (12.69%) | $3.82 | $3.23 | 211.80 K | $78.49 M |
| 05/09/2025 | $3.00 | $3.23 (7.67%) | $3.35 | $2.93 | 83.61 K | $69.65 M |
| 05/08/2025 | $3.19 | $3.00 (-5.96%) | $3.25 | $2.89 | 283.82 K | $64.69 M |
| 05/07/2025 | $3.26 | $3.29 (0.92%) | $3.38 | $3.16 | 99.10 K | $70.94 M |
| 05/06/2025 | $3.46 | $3.23 (-6.65%) | $3.55 | $3.12 | 100.53 K | $69.65 M |
| 05/05/2025 | $3.47 | $3.46 (-0.29%) | $3.62 | $3.45 | 72.82 K | $74.60 M |
| 05/02/2025 | $3.53 | $3.58 (1.42%) | $3.68 | $3.52 | 56.93 K | $77.19 M |
| 05/01/2025 | $3.66 | $3.53 (-3.55%) | $3.66 | $3.46 | 66.08 K | $76.11 M |
| 04/30/2025 | $3.58 | $3.64 (1.68%) | $3.68 | $3.33 | 90.80 K | $78.49 M |
| 04/29/2025 | $3.48 | $3.47 (-0.29%) | $3.62 | $3.39 | 72.65 K | $74.82 M |
| 04/28/2025 | $3.61 | $3.42 (-5.26%) | $3.63 | $3.36 | 131.61 K | $73.74 M |
| 04/25/2025 | $3.71 | $3.59 (-3.23%) | $3.92 | $3.55 | 76.70 K | $77.41 M |
| 04/24/2025 | $3.74 | $3.71 (-0.8%) | $3.85 | $3.66 | 76.94 K | $80.00 M |
| 04/23/2025 | $3.81 | $3.72 (-2.36%) | $4.07 | $3.66 | 80.83 K | $80.21 M |
| 04/22/2025 | $3.84 | $3.82 (-0.52%) | $3.93 | $3.73 | 48.10 K | $82.37 M |
| 04/21/2025 | $3.80 | $3.79 (-0.26%) | $3.88 | $3.73 | 55.84 K | $81.72 M |
| 04/17/2025 | $3.82 | $3.81 (-0.26%) | $3.91 | $3.72 | 76.32 K | $82.15 M |
| 04/16/2025 | $3.90 | $3.81 (-2.31%) | $3.92 | $3.74 | 72.95 K | $82.15 M |
| 04/15/2025 | $3.98 | $3.87 (-2.76%) | $4.13 | $3.86 | 88.60 K | $83.44 M |
| 04/14/2025 | $4.00 | $4.00 (0%) | $4.07 | $3.92 | 76.11 K | $86.25 M |
| 04/11/2025 | $3.99 | $3.99 (0%) | $4.03 | $3.85 | 61.34 K | $86.03 M |
| 04/10/2025 | $4.06 | $4.03 (-0.74%) | $4.13 | $3.92 | 71.45 K | $86.89 M |
| 04/09/2025 | $4.13 | $4.18 (1.21%) | $4.58 | $4.00 | 71.90 K | $90.13 M |
| 04/08/2025 | $4.57 | $4.13 (-9.63%) | $4.64 | $4.12 | 81.36 K | $89.05 M |
| 04/07/2025 | $4.54 | $4.51 (-0.66%) | $4.75 | $4.39 | 39.01 K | $97.24 M |
| 04/04/2025 | $4.30 | $4.68 (8.84%) | $4.69 | $4.27 | 61.10 K | $100.91 M |
| 04/03/2025 | $4.61 | $4.42 (-4.12%) | $4.83 | $4.26 | 46.00 K | $95.30 M |
| 04/02/2025 | $4.80 | $4.82 (0.42%) | $4.88 | $4.77 | 28.80 K | $103.93 M |
| 04/01/2025 | $4.90 | $4.87 (-0.61%) | $5.06 | $4.85 | 37.32 K | $105.01 M |
| 03/31/2025 | $4.86 | $4.93 (1.44%) | $5.08 | $4.86 | 38.00 K | $106.30 M |
| 03/28/2025 | $5.00 | $4.93 (-1.4%) | $5.12 | $4.88 | 38.40 K | $106.30 M |
| 03/27/2025 | $5.07 | $5.13 (1.18%) | $5.21 | $5.00 | 31.14 K | $110.61 M |
| 03/26/2025 | $5.08 | $5.13 (0.98%) | $5.18 | $4.98 | 52.60 K | $110.61 M |
| 03/25/2025 | $5.38 | $5.02 (-6.69%) | $5.38 | $5.01 | 37.40 K | $108.24 M |
| 03/24/2025 | $5.48 | $5.42 (-1.09%) | $5.74 | $5.36 | 18.90 K | $116.87 M |
| 03/21/2025 | $5.55 | $5.40 (-2.7%) | $5.55 | $5.20 | 92.94 K | $116.43 M |
| 03/20/2025 | $5.50 | $5.61 (2%) | $5.78 | $5.50 | 79.00 K | $120.96 M |
| 03/19/2025 | $5.43 | $5.60 (3.13%) | $5.70 | $5.43 | 30.32 K | $120.75 M |
| 03/18/2025 | $5.05 | $5.43 (7.52%) | $5.46 | $4.92 | 54.37 K | $117.08 M |
| 03/17/2025 | $5.05 | $5.03 (-0.4%) | $5.28 | $5.00 | 83.10 K | $108.46 M |
| 03/14/2025 | $4.95 | $5.05 (2.02%) | $5.16 | $4.70 | 60.93 K | $108.89 M |
| 03/13/2025 | $5.46 | $4.81 (-11.9%) | $5.58 | $4.81 | 198.62 K | $103.71 M |
| 03/12/2025 | $5.14 | $5.19 (0.97%) | $5.29 | $5.01 | 105.12 K | $111.91 M |
| 03/11/2025 | $5.15 | $5.13 (-0.39%) | $5.25 | $5.00 | 94.80 K | $110.61 M |
| 03/10/2025 | $5.05 | $5.10 (0.99%) | $5.23 | $5.00 | 53.70 K | $109.97 M |
| 03/07/2025 | $5.12 | $5.18 (1.17%) | $5.18 | $5.01 | 17.81 K | $111.69 M |
| 03/06/2025 | $4.96 | $5.12 (3.23%) | $5.16 | $4.90 | 26.20 K | $110.40 M |
| 03/05/2025 | $4.86 | $5.00 (2.88%) | $5.05 | $4.79 | 26.24 K | $107.81 M |
| 03/04/2025 | $4.79 | $4.83 (0.84%) | $4.94 | $4.71 | 37.23 K | $104.14 M |
| 03/03/2025 | $5.05 | $4.88 (-3.37%) | $5.07 | $4.81 | 47.51 K | $105.22 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.
