5 DAY PERFORMANCE
+12.55%
1 MONTH PERFORMANCE
+16.60%
3 MONTH PERFORMANCE
-10.31%
6 MONTH PERFORMANCE
-12.33%
YEAR-TO-DATE PERFORMANCE
-1.35%
1 YEAR PERFORMANCE
-40.75%
Lifetime Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.14 | $5.14 (-0.04%) | $5.24 | $5.07 | 12,655 | |
| 03/11/2025 | $5.15 | $5.13 (-0.39%) | $5.25 | $5.00 | 94,796 | $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 |
| 01/08/2025 | $5.69 | $5.71 (0.35%) | $5.79 | $5.56 | 21,500 | $123.12 M |
| 01/07/2025 | $5.80 | $5.69 (-1.9%) | $5.80 | $5.60 | 32,100 | $122.69 M |
| 01/06/2025 | $5.80 | $5.83 (0.52%) | $6.08 | $5.77 | 43,500 | $125.71 M |
| 01/03/2025 | $5.65 | $5.81 (2.83%) | $5.91 | $5.61 | 28,247 | $125.28 M |
| 01/02/2025 | $5.96 | $5.65 (-5.2%) | $5.96 | $5.63 | 31,605 | $121.83 M |
| 12/31/2024 | $5.65 | $5.91 (4.6%) | $6.07 | $5.65 | 47,304 | $127.43 M |
| 12/30/2024 | $5.59 | $5.58 (-0.18%) | $5.70 | $5.38 | 52,500 | $120.32 M |
| 12/27/2024 | $6.04 | $5.61 (-7.12%) | $6.04 | $5.61 | 55,640 | $120.96 M |
| 12/26/2024 | $6.06 | $6.08 (0.33%) | $6.24 | $5.92 | 44,600 | $131.10 M |
| 12/24/2024 | $5.92 | $5.94 (0.34%) | $5.98 | $5.85 | 32,801 | $128.08 M |
| 12/23/2024 | $5.74 | $5.87 (2.26%) | $5.87 | $5.65 | 52,110 | $126.57 M |
| 12/20/2024 | $5.61 | $5.72 (1.96%) | $5.86 | $5.61 | 112,800 | $123.33 M |
| 12/19/2024 | $5.94 | $5.67 (-4.55%) | $5.94 | $5.67 | 44,338 | $122.26 M |
| 12/18/2024 | $6.29 | $5.82 (-7.47%) | $6.31 | $5.80 | 44,326 | $125.49 M |
| 12/17/2024 | $6.26 | $6.24 (-0.32%) | $6.36 | $6.14 | 42,100 | $134.55 M |
| 12/16/2024 | $6.39 | $6.25 (-2.19%) | $6.40 | $6.21 | 14,000 | $134.76 M |
| 12/13/2024 | $6.50 | $6.40 (-1.54%) | $6.52 | $6.22 | 23,113 | $138.00 M |
| 12/12/2024 | $6.25 | $6.50 (4%) | $6.59 | $6.19 | 39,900 | $140.15 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.
