NasdaqGS - Nasdaq Real Time Price USD
Lifetime Brands, Inc. (LCUT)
3.3300
-0.1400
(-4.03%)
At close: May 30 at 4:00:01 PM EDT
3.3700
+0.04
+(1.20%)
After hours: May 30 at 5:45:50 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.4600 | 3.4600 | 3.3000 | 3.3300 | 3.3300 | 48,300 |
| May 29, 2025 | 3.2800 | 3.4800 | 3.2100 | 3.4700 | 3.4700 | 64,800 |
| May 28, 2025 | 3.4100 | 3.4100 | 3.1700 | 3.1700 | 3.1700 | 123,100 |
| May 27, 2025 | 3.2800 | 3.4200 | 3.2100 | 3.4100 | 3.4100 | 80,600 |
| May 23, 2025 | 3.2000 | 3.3000 | 3.1300 | 3.2200 | 3.2200 | 53,000 |
| May 22, 2025 | 3.1300 | 3.2800 | 3.0500 | 3.2100 | 3.2100 | 66,400 |
| May 21, 2025 | 3.1600 | 3.2600 | 3.1100 | 3.1600 | 3.1600 | 34,200 |
| May 20, 2025 | 3.2100 | 3.2300 | 3.1000 | 3.2300 | 3.2300 | 133,800 |
| May 19, 2025 | 3.2700 | 3.2700 | 3.1200 | 3.1400 | 3.1400 | 65,200 |
| May 16, 2025 | 3.3700 | 3.3700 | 3.2800 | 3.2800 | 3.2800 | 27,200 |
| May 15, 2025 | 3.3600 | 3.4200 | 3.2800 | 3.3300 | 3.3300 | 31,600 |
| May 14, 2025 | 3.3300 | 3.4600 | 3.2600 | 3.3800 | 3.3800 | 59,900 |
| May 13, 2025 | 3.6500 | 3.7400 | 3.2600 | 3.3200 | 3.3200 | 97,200 |
| May 12, 2025 | 3.2300 | 3.8200 | 3.2300 | 3.6400 | 3.6400 | 211,800 |
| May 9, 2025 | 3.0000 | 3.3500 | 2.9300 | 3.2300 | 3.2300 | 83,600 |
| May 8, 2025 | 3.1900 | 3.2500 | 2.8900 | 3.0000 | 3.0000 | 283,800 |
| May 7, 2025 | 3.2600 | 3.3800 | 3.1600 | 3.2900 | 3.2900 | 99,100 |
| May 6, 2025 | 3.4600 | 3.5500 | 3.1200 | 3.2300 | 3.2300 | 100,500 |
| May 5, 2025 | 3.4700 | 3.6200 | 3.4500 | 3.4600 | 3.4600 | 72,800 |
| May 2, 2025 | 3.5300 | 3.6800 | 3.5200 | 3.5800 | 3.5800 | 56,900 |
| May 1, 2025 | 0.043 Dividend | |||||
| May 1, 2025 | 3.6600 | 3.6600 | 3.4600 | 3.5300 | 3.5300 | 66,000 |
| Apr 30, 2025 | 3.5800 | 3.6800 | 3.3300 | 3.6400 | 3.5970 | 90,800 |
| Apr 29, 2025 | 3.4800 | 3.6200 | 3.3900 | 3.4700 | 3.4290 | 72,600 |
| Apr 28, 2025 | 3.6100 | 3.6300 | 3.3600 | 3.4200 | 3.3796 | 131,500 |
| Apr 25, 2025 | 3.7100 | 3.9200 | 3.5500 | 3.5900 | 3.5476 | 76,700 |
| Apr 24, 2025 | 3.7400 | 3.8500 | 3.6600 | 3.7100 | 3.6662 | 76,800 |
| Apr 23, 2025 | 3.8100 | 4.0700 | 3.6600 | 3.7200 | 3.6761 | 80,800 |
| Apr 22, 2025 | 3.8400 | 3.9300 | 3.7300 | 3.8200 | 3.7749 | 48,100 |
| Apr 21, 2025 | 3.8000 | 3.8800 | 3.7300 | 3.7900 | 3.7452 | 55,800 |
| Apr 17, 2025 | 3.8200 | 3.9100 | 3.7200 | 3.8100 | 3.7650 | 76,300 |
| Apr 16, 2025 | 3.9000 | 3.9200 | 3.7400 | 3.8100 | 3.7650 | 72,900 |
| Apr 15, 2025 | 3.9800 | 4.1300 | 3.8600 | 3.8700 | 3.8243 | 88,600 |
| Apr 14, 2025 | 4.0000 | 4.0700 | 3.9200 | 4.0000 | 3.9527 | 76,100 |
| Apr 11, 2025 | 3.9900 | 4.0300 | 3.8500 | 3.9900 | 3.9429 | 61,300 |
| Apr 10, 2025 | 4.0600 | 4.1300 | 3.9200 | 4.0300 | 3.9824 | 71,400 |
| Apr 9, 2025 | 4.1300 | 4.5800 | 4.0000 | 4.1800 | 4.1306 | 71,900 |
| Apr 8, 2025 | 4.5700 | 4.6400 | 4.1200 | 4.1300 | 4.0812 | 81,200 |
| Apr 7, 2025 | 4.5400 | 4.7500 | 4.3900 | 4.5100 | 4.4567 | 39,000 |
| Apr 4, 2025 | 4.3000 | 4.6900 | 4.2700 | 4.6800 | 4.6247 | 61,100 |
| Apr 3, 2025 | 4.6100 | 4.8300 | 4.2600 | 4.4200 | 4.3678 | 46,000 |
| Apr 2, 2025 | 4.8000 | 4.8800 | 4.7700 | 4.8200 | 4.7631 | 28,800 |
| Apr 1, 2025 | 4.9000 | 5.0600 | 4.8500 | 4.8700 | 4.8125 | 37,300 |
| Mar 31, 2025 | 4.8600 | 5.0800 | 4.8600 | 4.9300 | 4.8718 | 38,000 |
| Mar 28, 2025 | 5.0000 | 5.1200 | 4.8800 | 4.9300 | 4.8718 | 38,400 |
| Mar 27, 2025 | 5.0700 | 5.2100 | 5.0000 | 5.1300 | 5.0694 | 31,100 |
| Mar 26, 2025 | 5.0800 | 5.1800 | 4.9800 | 5.1300 | 5.0694 | 52,600 |
| Mar 25, 2025 | 5.3800 | 5.3800 | 5.0100 | 5.0200 | 4.9607 | 37,400 |
| Mar 24, 2025 | 5.4800 | 5.7400 | 5.3600 | 5.4200 | 5.3560 | 18,900 |
| Mar 21, 2025 | 5.5500 | 5.5500 | 5.2000 | 5.4000 | 5.3362 | 92,900 |
| Mar 20, 2025 | 5.5000 | 5.7800 | 5.5000 | 5.6100 | 5.5437 | 79,000 |
| Mar 19, 2025 | 5.4300 | 5.7000 | 5.4300 | 5.6000 | 5.5338 | 30,300 |
| Mar 18, 2025 | 5.0500 | 5.4600 | 4.9200 | 5.4300 | 5.3659 | 54,300 |
| Mar 17, 2025 | 5.0500 | 5.2800 | 5.0000 | 5.0300 | 4.9706 | 83,100 |
| Mar 14, 2025 | 4.9500 | 5.1600 | 4.7000 | 5.0500 | 4.9903 | 60,900 |
| Mar 13, 2025 | 5.4600 | 5.5800 | 4.8100 | 4.8100 | 4.7532 | 198,600 |
| Mar 12, 2025 | 5.1400 | 5.2900 | 5.0100 | 5.1900 | 5.1287 | 105,100 |
| Mar 11, 2025 | 5.1500 | 5.2500 | 5.0000 | 5.1300 | 5.0694 | 94,800 |
| Mar 10, 2025 | 5.0500 | 5.2300 | 5.0000 | 5.1000 | 5.0398 | 53,700 |
| Mar 7, 2025 | 5.1200 | 5.1800 | 5.0100 | 5.1800 | 5.1188 | 17,800 |
| Mar 6, 2025 | 4.9600 | 5.1600 | 4.9000 | 5.1200 | 5.0595 | 26,200 |
| Mar 5, 2025 | 4.8600 | 5.0500 | 4.7900 | 5.0000 | 4.9409 | 26,200 |
| Mar 4, 2025 | 4.7900 | 4.9400 | 4.7100 | 4.8300 | 4.7729 | 37,200 |
| Mar 3, 2025 | 5.0500 | 5.0700 | 4.8100 | 4.8800 | 4.8224 | 47,400 |
| Feb 28, 2025 | 5.0400 | 5.0400 | 4.8500 | 4.9900 | 4.9311 | 37,000 |
| Feb 27, 2025 | 5.3400 | 5.3400 | 4.9700 | 4.9800 | 4.9212 | 34,100 |
| Feb 26, 2025 | 5.1400 | 5.3400 | 5.1400 | 5.2600 | 5.1979 | 28,900 |
| Feb 25, 2025 | 5.1000 | 5.2500 | 4.9900 | 5.1700 | 5.1089 | 51,900 |
| Feb 24, 2025 | 5.0900 | 5.1700 | 5.0200 | 5.0500 | 4.9903 | 34,600 |
| Feb 21, 2025 | 5.0100 | 5.0900 | 4.9700 | 5.0300 | 4.9706 | 30,500 |
| Feb 20, 2025 | 4.9800 | 5.0100 | 4.9300 | 4.9500 | 4.8915 | 29,900 |
| Feb 19, 2025 | 5.1000 | 5.1500 | 4.9700 | 5.0000 | 4.9409 | 69,200 |
| Feb 18, 2025 | 5.2700 | 5.3100 | 5.1000 | 5.1500 | 5.0892 | 40,300 |
| Feb 14, 2025 | 5.3300 | 5.4000 | 5.1800 | 5.2000 | 5.1386 | 32,600 |
| Feb 13, 2025 | 5.0400 | 5.2600 | 4.9900 | 5.2600 | 5.1979 | 31,700 |
| Feb 12, 2025 | 5.0500 | 5.1400 | 4.8600 | 5.0000 | 4.9409 | 102,600 |
| Feb 11, 2025 | 5.1500 | 5.1500 | 4.9500 | 5.0200 | 4.9607 | 59,100 |
| Feb 10, 2025 | 5.3000 | 5.3200 | 5.1100 | 5.1100 | 5.0496 | 84,400 |
| Feb 7, 2025 | 5.3000 | 5.4100 | 5.2600 | 5.3500 | 5.2868 | 87,200 |
| Feb 6, 2025 | 5.3700 | 5.3900 | 5.2800 | 5.3000 | 5.2374 | 49,900 |
| Feb 5, 2025 | 5.6100 | 5.6800 | 5.3300 | 5.3800 | 5.3164 | 62,000 |
| Feb 4, 2025 | 5.8300 | 5.9400 | 5.4600 | 5.6200 | 5.5536 | 78,900 |
| Feb 3, 2025 | 6.1900 | 6.2500 | 5.7200 | 5.7800 | 5.7117 | 77,200 |
| Jan 31, 2025 | 0.043 Dividend | |||||
| Jan 31, 2025 | 6.1500 | 6.8200 | 5.8100 | 6.4800 | 6.4035 | 225,100 |
| Jan 30, 2025 | 6.3300 | 6.3300 | 6.1800 | 6.1800 | 6.0645 | 20,000 |
| Jan 29, 2025 | 6.1200 | 6.3300 | 6.0500 | 6.2900 | 6.1724 | 27,300 |
| Jan 28, 2025 | 6.0500 | 6.1800 | 6.0000 | 6.1600 | 6.0449 | 19,900 |
| Jan 27, 2025 | 6.0000 | 6.1900 | 6.0000 | 6.0300 | 5.9173 | 44,100 |
| Jan 24, 2025 | 6.0200 | 6.1500 | 5.9800 | 6.0000 | 5.8879 | 21,500 |
| Jan 23, 2025 | 6.0400 | 6.1300 | 6.0200 | 6.0800 | 5.9664 | 26,500 |
| Jan 22, 2025 | 6.2700 | 6.3200 | 6.0300 | 6.0500 | 5.9369 | 63,400 |
| Jan 21, 2025 | 6.1700 | 6.4100 | 6.1200 | 6.2400 | 6.1234 | 55,400 |
| Jan 17, 2025 | 5.9200 | 6.2200 | 5.7900 | 6.1200 | 6.0056 | 44,100 |
| Jan 16, 2025 | 5.7600 | 5.8900 | 5.7200 | 5.8500 | 5.7407 | 42,300 |
| Jan 15, 2025 | 5.7300 | 5.7600 | 5.6500 | 5.7300 | 5.6229 | 23,000 |
| Jan 14, 2025 | 5.7300 | 5.7300 | 5.4600 | 5.6500 | 5.5444 | 29,400 |
| Jan 13, 2025 | 5.3300 | 5.7500 | 5.3300 | 5.5800 | 5.4757 | 50,700 |
| Jan 10, 2025 | 5.6900 | 5.6900 | 5.3900 | 5.4300 | 5.3285 | 25,500 |
| Jan 8, 2025 | 5.6900 | 5.7900 | 5.5600 | 5.7100 | 5.6033 | 21,500 |
| Jan 7, 2025 | 5.8000 | 5.8000 | 5.6000 | 5.6900 | 5.5837 | 32,100 |
| Jan 6, 2025 | 5.8000 | 6.0800 | 5.7700 | 5.8300 | 5.7210 | 43,500 |
| Jan 3, 2025 | 5.6500 | 5.9100 | 5.6100 | 5.8100 | 5.7014 | 28,200 |
| Jan 2, 2025 | 5.9600 | 5.9600 | 5.6300 | 5.6500 | 5.5444 | 31,600 |
| Dec 31, 2024 | 5.6500 | 6.0700 | 5.6500 | 5.9100 | 5.7995 | 47,300 |
| Dec 30, 2024 | 5.5900 | 5.7000 | 5.3800 | 5.5800 | 5.4757 | 52,500 |
| Dec 27, 2024 | 6.0400 | 6.0400 | 5.6100 | 5.6100 | 5.5052 | 55,600 |
| Dec 26, 2024 | 6.0600 | 6.2400 | 5.9200 | 6.0800 | 5.9664 | 44,600 |
| Dec 24, 2024 | 5.9200 | 5.9800 | 5.8500 | 5.9400 | 5.8290 | 32,800 |
| Dec 23, 2024 | 5.7400 | 5.8700 | 5.6500 | 5.8700 | 5.7603 | 52,100 |
| Dec 20, 2024 | 5.6100 | 5.8600 | 5.6100 | 5.7200 | 5.6131 | 112,800 |
| Dec 19, 2024 | 5.9400 | 5.9400 | 5.6700 | 5.6700 | 5.5640 | 44,300 |
| Dec 18, 2024 | 6.2900 | 6.3100 | 5.8000 | 5.8200 | 5.7112 | 44,300 |
| Dec 17, 2024 | 6.2600 | 6.3600 | 6.1400 | 6.2400 | 6.1234 | 42,100 |
| Dec 16, 2024 | 6.3900 | 6.4000 | 6.2100 | 6.2500 | 6.1332 | 14,000 |
| Dec 13, 2024 | 6.5000 | 6.5200 | 6.2200 | 6.4000 | 6.2804 | 23,100 |
| Dec 12, 2024 | 6.2500 | 6.5900 | 6.1900 | 6.5000 | 6.3785 | 39,900 |
| Dec 11, 2024 | 6.2500 | 6.4900 | 6.1300 | 6.3000 | 6.1823 | 229,800 |
| Dec 10, 2024 | 6.4000 | 6.4300 | 6.1700 | 6.1900 | 6.0743 | 40,700 |
| Dec 9, 2024 | 7.0000 | 7.0500 | 6.4100 | 6.4200 | 6.3000 | 69,400 |
| Dec 6, 2024 | 6.4000 | 6.9900 | 6.4000 | 6.8700 | 6.7416 | 74,500 |
| Dec 5, 2024 | 6.5900 | 6.7100 | 6.3100 | 6.4700 | 6.3491 | 59,300 |
| Dec 4, 2024 | 6.2200 | 6.6000 | 6.1600 | 6.5800 | 6.4570 | 54,500 |
| Dec 3, 2024 | 6.1900 | 6.2300 | 6.0400 | 6.1500 | 6.0351 | 79,800 |
| Dec 2, 2024 | 5.8500 | 6.1800 | 5.7800 | 6.1300 | 6.0154 | 137,600 |
| Nov 29, 2024 | 5.8900 | 5.9000 | 5.8100 | 5.8900 | 5.7799 | 18,100 |
| Nov 27, 2024 | 5.8000 | 5.9200 | 5.7500 | 5.8500 | 5.7407 | 23,700 |
| Nov 26, 2024 | 6.0000 | 6.0000 | 5.7200 | 5.8000 | 5.6916 | 50,800 |
| Nov 25, 2024 | 5.8700 | 6.0500 | 5.8100 | 5.8900 | 5.7799 | 58,600 |
| Nov 22, 2024 | 5.7400 | 5.8000 | 5.6500 | 5.7600 | 5.6524 | 46,100 |
| Nov 21, 2024 | 5.5100 | 5.6900 | 5.4800 | 5.6800 | 5.5738 | 38,200 |
| Nov 20, 2024 | 5.5100 | 5.5200 | 5.3400 | 5.5100 | 5.4070 | 43,200 |
| Nov 19, 2024 | 5.5000 | 5.6000 | 5.4500 | 5.5600 | 5.4561 | 65,200 |
| Nov 18, 2024 | 5.7500 | 5.7700 | 5.4600 | 5.5100 | 5.4070 | 52,600 |
| Nov 15, 2024 | 5.7100 | 5.7700 | 5.5800 | 5.7000 | 5.5935 | 50,900 |
| Nov 14, 2024 | 5.8900 | 5.9500 | 5.6900 | 5.6900 | 5.5837 | 66,500 |
| Nov 13, 2024 | 5.9000 | 5.9600 | 5.8000 | 5.8800 | 5.7701 | 41,500 |
| Nov 12, 2024 | 5.9500 | 6.0000 | 5.7800 | 5.8200 | 5.7112 | 72,300 |
| Nov 11, 2024 | 6.0100 | 6.0100 | 5.8200 | 5.9100 | 5.7995 | 93,500 |
| Nov 8, 2024 | 5.4300 | 6.0300 | 5.4300 | 6.0200 | 5.9075 | 82,900 |
| Nov 7, 2024 | 6.6200 | 6.6600 | 6.3600 | 6.3700 | 6.2510 | 48,900 |
| Nov 6, 2024 | 6.6200 | 6.6800 | 6.4800 | 6.6000 | 6.4767 | 83,300 |
| Nov 5, 2024 | 5.9500 | 6.1900 | 5.9500 | 6.1900 | 6.0743 | 42,600 |
| Nov 4, 2024 | 5.7200 | 5.9900 | 5.7100 | 5.9200 | 5.8094 | 44,000 |
| Nov 1, 2024 | 0.043 Dividend | |||||
| Nov 1, 2024 | 5.8500 | 5.8900 | 5.6500 | 5.7100 | 5.6033 | 73,400 |
| Oct 31, 2024 | 5.5800 | 5.7800 | 5.5300 | 5.7600 | 5.6102 | 96,500 |
| Oct 30, 2024 | 5.4500 | 5.6400 | 5.4500 | 5.5600 | 5.4154 | 89,700 |
| Oct 29, 2024 | 5.2900 | 5.9900 | 5.2500 | 5.4200 | 5.2790 | 179,000 |
| Oct 28, 2024 | 5.5000 | 5.5100 | 5.2900 | 5.2900 | 5.1524 | 90,600 |
| Oct 25, 2024 | 5.7400 | 5.8000 | 5.3700 | 5.4000 | 5.2595 | 50,200 |
| Oct 24, 2024 | 5.8500 | 5.8900 | 5.6900 | 5.6900 | 5.5420 | 60,400 |
| Oct 23, 2024 | 6.0700 | 6.0700 | 5.8600 | 5.8900 | 5.7368 | 53,000 |
| Oct 22, 2024 | 6.1700 | 6.1700 | 6.0300 | 6.0600 | 5.9024 | 43,000 |
| Oct 21, 2024 | 6.3000 | 6.3100 | 6.1300 | 6.1500 | 5.9900 | 53,600 |
| Oct 18, 2024 | 6.4600 | 6.4600 | 6.1700 | 6.3000 | 6.1361 | 72,800 |
| Oct 17, 2024 | 6.4600 | 6.4900 | 6.3900 | 6.4700 | 6.3017 | 20,800 |
| Oct 16, 2024 | 6.4200 | 6.5600 | 6.3900 | 6.5600 | 6.3893 | 36,800 |
| Oct 15, 2024 | 6.2900 | 6.5000 | 6.2800 | 6.3400 | 6.1751 | 38,300 |
| Oct 14, 2024 | 6.1600 | 6.2600 | 6.0700 | 6.2100 | 6.0484 | 47,000 |
| Oct 11, 2024 | 6.1800 | 6.3200 | 6.0800 | 6.1500 | 5.9900 | 78,200 |
| Oct 10, 2024 | 6.1300 | 6.4700 | 6.1300 | 6.2600 | 6.0971 | 60,000 |
| Oct 9, 2024 | 6.2700 | 6.3300 | 6.1300 | 6.2100 | 6.0484 | 44,000 |
| Oct 8, 2024 | 6.2700 | 6.3800 | 6.2000 | 6.2900 | 6.1264 | 86,400 |
| Oct 7, 2024 | 6.4600 | 6.4900 | 6.3000 | 6.3100 | 6.1458 | 33,100 |
| Oct 4, 2024 | 6.4500 | 6.6300 | 6.4200 | 6.5000 | 6.3309 | 29,200 |
| Oct 3, 2024 | 6.2700 | 6.4200 | 6.2700 | 6.4000 | 6.2335 | 57,200 |
| Oct 2, 2024 | 6.5900 | 6.5900 | 6.4100 | 6.4700 | 6.3017 | 43,000 |
| Oct 1, 2024 | 6.4800 | 6.5400 | 6.2800 | 6.5300 | 6.3601 | 41,500 |
| Sep 30, 2024 | 6.4000 | 6.6200 | 6.3000 | 6.5400 | 6.3699 | 117,900 |
| Sep 27, 2024 | 6.5000 | 6.5700 | 6.4000 | 6.4000 | 6.2335 | 63,200 |
| Sep 26, 2024 | 6.5000 | 6.5400 | 6.4000 | 6.4700 | 6.3017 | 57,700 |
| Sep 25, 2024 | 6.4900 | 6.5000 | 6.3000 | 6.5000 | 6.3309 | 40,800 |
| Sep 24, 2024 | 6.4200 | 6.5500 | 6.3100 | 6.4400 | 6.2725 | 55,600 |
| Sep 23, 2024 | 6.6000 | 6.6000 | 6.3000 | 6.4200 | 6.2530 | 69,600 |
| Sep 20, 2024 | 6.7300 | 6.8000 | 6.5500 | 6.6100 | 6.4380 | 145,800 |
| Sep 19, 2024 | 6.8000 | 6.8000 | 6.7200 | 6.7900 | 6.6134 | 56,400 |
| Sep 18, 2024 | 6.7000 | 6.8600 | 6.5600 | 6.6500 | 6.4770 | 88,000 |
| Sep 17, 2024 | 6.7900 | 6.8900 | 6.5500 | 6.6800 | 6.5062 | 36,400 |
| Sep 16, 2024 | 6.8000 | 6.8700 | 6.6800 | 6.7200 | 6.5452 | 24,300 |
| Sep 13, 2024 | 6.7100 | 6.9100 | 6.5700 | 6.8000 | 6.6231 | 59,600 |
| Sep 12, 2024 | 6.5900 | 6.7500 | 6.5700 | 6.6500 | 6.4770 | 47,300 |
| Sep 11, 2024 | 6.4100 | 6.5300 | 6.4000 | 6.5200 | 6.3504 | 42,900 |
| Sep 10, 2024 | 6.2300 | 6.4900 | 6.2300 | 6.3800 | 6.2140 | 46,800 |
| Sep 9, 2024 | 6.3300 | 6.4300 | 6.1600 | 6.1800 | 6.0192 | 57,200 |
| Sep 6, 2024 | 6.8000 | 6.8000 | 6.3100 | 6.3300 | 6.1653 | 63,900 |
| Sep 5, 2024 | 6.7200 | 6.8000 | 6.6300 | 6.7000 | 6.5257 | 19,700 |
| Sep 4, 2024 | 6.9000 | 6.9500 | 6.7200 | 6.7400 | 6.5647 | 26,100 |
| Sep 3, 2024 | 6.9900 | 7.1500 | 6.8500 | 6.9000 | 6.7205 | 40,300 |
| Aug 30, 2024 | 7.1500 | 7.3300 | 7.0500 | 7.1500 | 6.9640 | 33,700 |
| Aug 29, 2024 | 7.1800 | 7.3000 | 7.0600 | 7.1900 | 7.0030 | 29,100 |
| Aug 28, 2024 | 7.2600 | 7.3700 | 7.1300 | 7.1600 | 6.9737 | 39,800 |
| Aug 27, 2024 | 7.3800 | 7.5100 | 7.2100 | 7.2300 | 7.0419 | 16,800 |
| Aug 26, 2024 | 7.4600 | 7.7200 | 7.3700 | 7.4900 | 7.2951 | 79,800 |
| Aug 23, 2024 | 7.0000 | 7.6000 | 7.0000 | 7.5100 | 7.3146 | 34,300 |
| Aug 22, 2024 | 7.1500 | 7.1800 | 7.0000 | 7.0200 | 6.8374 | 23,400 |
| Aug 21, 2024 | 6.9900 | 7.1500 | 6.9900 | 7.1300 | 6.9445 | 10,200 |
| Aug 20, 2024 | 7.2500 | 7.2500 | 6.9900 | 7.0200 | 6.8374 | 33,300 |
| Aug 19, 2024 | 7.1800 | 7.3900 | 6.9500 | 7.2700 | 7.0809 | 41,400 |
| Aug 16, 2024 | 7.3500 | 7.3500 | 7.1700 | 7.2100 | 7.0224 | 18,400 |
| Aug 15, 2024 | 7.4200 | 7.4800 | 7.2800 | 7.3500 | 7.1588 | 36,000 |
| Aug 14, 2024 | 7.4000 | 7.4300 | 7.1100 | 7.2100 | 7.0224 | 45,400 |
| Aug 13, 2024 | 6.7000 | 7.2800 | 6.6000 | 7.2800 | 7.0906 | 43,200 |
| Aug 12, 2024 | 6.8800 | 6.8800 | 6.3500 | 6.5900 | 6.4186 | 117,200 |
| Aug 9, 2024 | 7.0900 | 7.2700 | 6.9200 | 6.9500 | 6.7692 | 62,300 |
| Aug 8, 2024 | 7.1500 | 7.3800 | 7.0000 | 7.2100 | 7.0224 | 47,200 |
| Aug 7, 2024 | 7.5200 | 7.6300 | 7.1700 | 7.2700 | 7.0809 | 74,100 |
| Aug 6, 2024 | 7.3000 | 7.4900 | 7.1400 | 7.2200 | 7.0322 | 90,800 |
| Aug 5, 2024 | 7.5600 | 7.7700 | 7.0000 | 7.1600 | 6.9737 | 120,200 |
| Aug 2, 2024 | 8.0100 | 8.2700 | 7.8600 | 8.0100 | 7.8016 | 50,700 |
| Aug 1, 2024 | 0.043 Dividend | |||||
| Aug 1, 2024 | 8.6400 | 8.9200 | 8.0900 | 8.4000 | 8.1815 | 66,500 |
| Jul 31, 2024 | 8.5600 | 8.8700 | 8.2600 | 8.6400 | 8.3734 | 69,900 |
| Jul 30, 2024 | 8.4700 | 8.6500 | 8.2200 | 8.5300 | 8.2667 | 83,100 |
| Jul 29, 2024 | 8.8700 | 8.8700 | 8.2100 | 8.4700 | 8.2086 | 105,100 |
| Jul 26, 2024 | 8.9500 | 9.0300 | 8.6200 | 9.0200 | 8.7416 | 37,900 |
| Jul 25, 2024 | 8.5800 | 8.8500 | 8.4800 | 8.7600 | 8.4896 | 46,600 |
| Jul 24, 2024 | 8.7600 | 8.8800 | 8.4700 | 8.5200 | 8.2571 | 40,500 |
| Jul 23, 2024 | 8.6000 | 8.9100 | 8.6000 | 8.8900 | 8.6156 | 65,600 |
| Jul 22, 2024 | 8.3400 | 8.7100 | 8.2500 | 8.6500 | 8.3830 | 62,200 |
| Jul 19, 2024 | 8.4700 | 8.5200 | 8.1300 | 8.2100 | 7.9566 | 33,500 |
| Jul 18, 2024 | 8.4900 | 8.7500 | 8.4100 | 8.4300 | 8.1698 | 105,500 |
| Jul 17, 2024 | 8.2800 | 8.5300 | 8.1200 | 8.4700 | 8.2086 | 69,000 |
| Jul 16, 2024 | 7.6000 | 8.3000 | 7.6000 | 8.2900 | 8.0342 | 86,700 |
| Jul 15, 2024 | 7.6700 | 7.7100 | 7.4200 | 7.5700 | 7.3364 | 159,100 |
| Jul 12, 2024 | 7.9000 | 8.0000 | 7.5700 | 7.6300 | 7.3945 | 69,800 |
| Jul 11, 2024 | 7.5100 | 7.8700 | 7.3900 | 7.7800 | 7.5399 | 84,000 |
| Jul 10, 2024 | 7.4000 | 7.5400 | 7.3000 | 7.3400 | 7.1135 | 90,500 |
| Jul 9, 2024 | 7.4100 | 7.4300 | 7.0300 | 7.3400 | 7.1135 | 44,400 |
| Jul 8, 2024 | 7.0700 | 7.4900 | 7.0700 | 7.4500 | 7.2201 | 108,000 |
| Jul 5, 2024 | 7.8000 | 7.8000 | 7.1200 | 7.1700 | 6.9487 | 110,300 |
| Jul 3, 2024 | 7.7200 | 7.8700 | 7.5900 | 7.8700 | 7.6271 | 28,900 |
| Jul 2, 2024 | 7.7300 | 7.8900 | 7.5400 | 7.7700 | 7.5302 | 69,700 |
| Jul 1, 2024 | 8.5900 | 8.5900 | 7.7300 | 7.8400 | 7.5980 | 135,000 |
| Jun 28, 2024 | 8.5800 | 8.8800 | 8.5500 | 8.5900 | 8.3249 | 1,687,500 |
| Jun 27, 2024 | 8.2200 | 8.6900 | 8.1600 | 8.6200 | 8.3540 | 148,200 |
| Jun 26, 2024 | 8.0100 | 8.1400 | 7.6300 | 8.1400 | 7.8888 | 153,000 |
| Jun 25, 2024 | 8.3400 | 8.4500 | 8.0300 | 8.0700 | 7.8209 | 89,100 |
| Jun 24, 2024 | 8.9000 | 8.9900 | 8.3300 | 8.4100 | 8.1504 | 111,200 |
| Jun 21, 2024 | 8.9000 | 9.1800 | 8.7700 | 8.9200 | 8.6447 | 70,400 |
| Jun 20, 2024 | 9.3200 | 9.5700 | 8.9000 | 9.0100 | 8.7319 | 62,100 |
| Jun 18, 2024 | 9.5300 | 9.7900 | 9.2900 | 9.3200 | 9.0324 | 62,800 |
| Jun 17, 2024 | 9.3300 | 9.7000 | 9.2600 | 9.4900 | 9.1971 | 99,700 |
| Jun 14, 2024 | 9.6200 | 9.7900 | 9.3700 | 9.4200 | 9.1293 | 39,800 |
| Jun 13, 2024 | 10.1000 | 10.3300 | 9.5300 | 9.7300 | 9.4297 | 53,400 |
| Jun 12, 2024 | 10.2300 | 10.3800 | 9.9600 | 10.0900 | 9.7786 | 51,600 |
| Jun 11, 2024 | 10.2000 | 10.3000 | 9.9500 | 10.0100 | 9.7011 | 45,700 |
| Jun 10, 2024 | 10.5300 | 10.5600 | 10.2100 | 10.2200 | 9.9046 | 113,200 |
| Jun 7, 2024 | 10.4900 | 10.8600 | 10.4900 | 10.6300 | 10.3019 | 41,900 |
| Jun 6, 2024 | 10.9900 | 11.2200 | 10.5800 | 10.6200 | 10.2922 | 50,100 |
| Jun 5, 2024 | 10.8800 | 11.2100 | 10.8600 | 10.9800 | 10.6411 | 59,500 |
| Jun 4, 2024 | 10.7300 | 10.9600 | 10.6000 | 10.8200 | 10.4861 | 45,200 |
| Jun 3, 2024 | 10.7700 | 11.5300 | 10.5200 | 10.7400 | 10.4085 | 76,500 |
| May 31, 2024 | 11.1600 | 11.1600 | 10.7200 | 10.7700 | 10.4376 | 43,900 |
Related Tickers
CRWS Crown Crafts, Inc.
3.2300
-2.42%
PRPL Purple Innovation, Inc.
0.7966
-0.36%
TILE Interface, Inc.
20.09
+0.45%
HBB Hamilton Beach Brands Holding Company
18.27
-1.88%
COOK Traeger, Inc.
1.3800
-4.83%
DIIBF Dorel Industries Inc.
1.0300
0.00%
VASCONI.MX Grupo Vasconia, S.A.B.
0.3900
0.00%
HRSHF Haier Smart Home Co., Ltd.
3.2500
0.00%
LEG Leggett & Platt, Incorporated
9.06
-0.44%
LUVU Luvu Brands, Inc.
0.0400
0.00%