Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
3.080
-0.080 (-2.53%)
Mar 9, 2026, 1:40 PM EDT - Market open
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.14 | 3.28 | 3.04 | 3.05 | - | -3.48% | 6,393 |
| Mar 6, 2026 | 3.20 | 3.20 | 3.09 | 3.16 | 3.16 | -0.32% | 18,347 |
| Mar 5, 2026 | 3.21 | 3.25 | 3.14 | 3.17 | 3.17 | -0.94% | 21,750 |
| Mar 4, 2026 | 3.28 | 3.32 | 3.19 | 3.20 | 3.20 | - | 14,553 |
| Mar 3, 2026 | 3.25 | 3.34 | 3.12 | 3.20 | 3.20 | -1.54% | 33,791 |
| Mar 2, 2026 | 3.30 | 3.40 | 3.20 | 3.25 | 3.25 | -1.81% | 15,493 |
| Feb 27, 2026 | 3.30 | 3.45 | 3.30 | 3.31 | 3.31 | -1.19% | 17,519 |
| Feb 26, 2026 | 3.36 | 3.38 | 3.32 | 3.35 | 3.35 | -0.30% | 10,242 |
| Feb 25, 2026 | 3.46 | 3.46 | 3.35 | 3.36 | 3.36 | -1.18% | 8,611 |
| Feb 24, 2026 | 3.46 | 3.53 | 3.38 | 3.40 | 3.40 | 0.89% | 10,414 |
| Feb 23, 2026 | 3.62 | 3.66 | 3.36 | 3.37 | 3.37 | -4.80% | 25,969 |
| Feb 20, 2026 | 3.50 | 3.59 | 3.40 | 3.54 | 3.54 | 1.72% | 49,364 |
| Feb 19, 2026 | 3.41 | 3.48 | 3.36 | 3.48 | 3.48 | 1.75% | 46,001 |
| Feb 18, 2026 | 3.29 | 3.44 | 3.27 | 3.42 | 3.42 | 3.95% | 19,222 |
| Feb 17, 2026 | 3.45 | 3.54 | 3.26 | 3.29 | 3.29 | -3.80% | 22,213 |
| Feb 13, 2026 | 3.39 | 3.46 | 3.38 | 3.42 | 3.42 | 1.48% | 16,721 |
| Feb 12, 2026 | 3.25 | 3.42 | 3.22 | 3.37 | 3.37 | -0.59% | 25,424 |
| Feb 11, 2026 | 3.39 | 3.39 | 3.37 | 3.39 | 3.39 | - | 4,780 |
| Feb 10, 2026 | 3.37 | 3.43 | 3.37 | 3.39 | 3.39 | 2.11% | 22,667 |
| Feb 9, 2026 | 3.37 | 3.42 | 3.30 | 3.32 | 3.32 | -0.60% | 26,340 |
| Feb 6, 2026 | 3.23 | 3.48 | 3.20 | 3.34 | 3.34 | 4.05% | 13,131 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.21 | 3.21 | 3.21 | -3.31% | 13,609 |
| Feb 4, 2026 | 3.23 | 3.36 | 3.21 | 3.32 | 3.32 | 3.75% | 10,033 |
| Feb 3, 2026 | 3.19 | 3.29 | 3.19 | 3.20 | 3.20 | - | 18,123 |
| Feb 2, 2026 | 3.18 | 3.29 | 3.18 | 3.20 | 3.20 | 1.59% | 18,377 |
| Jan 30, 2026 | 3.35 | 3.50 | 3.12 | 3.15 | 3.15 | -7.35% | 63,722 |
| Jan 29, 2026 | 3.55 | 3.59 | 3.40 | 3.40 | 3.36 | -5.82% | 51,494 |
| Jan 28, 2026 | 3.75 | 3.77 | 3.57 | 3.61 | 3.56 | -3.73% | 19,332 |
| Jan 27, 2026 | 3.87 | 3.87 | 3.74 | 3.75 | 3.70 | -3.60% | 26,180 |
| Jan 26, 2026 | 3.87 | 3.90 | 3.86 | 3.89 | 3.84 | - | 18,103 |
| Jan 23, 2026 | 3.93 | 4.00 | 3.88 | 3.89 | 3.84 | -2.51% | 5,743 |
| Jan 22, 2026 | 4.02 | 4.04 | 3.95 | 3.99 | 3.94 | 0.50% | 11,758 |
| Jan 21, 2026 | 3.93 | 4.06 | 3.86 | 3.97 | 3.92 | 2.58% | 19,215 |
| Jan 20, 2026 | 3.81 | 3.91 | 3.81 | 3.87 | 3.82 | -0.77% | 8,845 |
| Jan 16, 2026 | 4.02 | 4.02 | 3.86 | 3.90 | 3.85 | -3.70% | 17,545 |
| Jan 15, 2026 | 4.05 | 4.14 | 3.97 | 4.05 | 4.00 | - | 34,896 |
| Jan 14, 2026 | 4.03 | 4.08 | 4.03 | 4.05 | 4.00 | 0.25% | 8,433 |
| Jan 13, 2026 | 4.08 | 4.08 | 4.02 | 4.04 | 3.99 | - | 9,212 |
| Jan 12, 2026 | 4.05 | 4.07 | 4.01 | 4.04 | 3.99 | -0.74% | 11,827 |
| Jan 9, 2026 | 4.00 | 4.12 | 3.98 | 4.07 | 4.02 | 2.01% | 11,168 |
| Jan 8, 2026 | 3.87 | 3.99 | 3.87 | 3.99 | 3.94 | 3.91% | 14,590 |
| Jan 7, 2026 | 3.87 | 3.95 | 3.77 | 3.84 | 3.79 | -0.52% | 11,217 |
| Jan 6, 2026 | 3.83 | 3.98 | 3.77 | 3.86 | 3.81 | 1.58% | 10,342 |
| Jan 5, 2026 | 3.88 | 4.02 | 3.79 | 3.80 | 3.75 | -2.31% | 74,358 |
| Jan 2, 2026 | 3.95 | 4.03 | 3.86 | 3.89 | 3.84 | -1.52% | 33,425 |
| Dec 31, 2025 | 3.95 | 4.05 | 3.91 | 3.95 | 3.90 | -0.50% | 45,834 |
| Dec 30, 2025 | 4.05 | 4.15 | 3.95 | 3.97 | 3.92 | -2.70% | 31,614 |
| Dec 29, 2025 | 4.01 | 4.10 | 3.81 | 4.08 | 4.03 | 0.49% | 68,157 |
| Dec 26, 2025 | 4.00 | 4.07 | 3.83 | 4.06 | 4.01 | 6.01% | 28,956 |
| Dec 24, 2025 | 3.78 | 3.86 | 3.78 | 3.83 | 3.78 | 1.59% | 3,930 |