Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
3.890
-0.100 (-2.51%)
Jan 23, 2026, 4:00 PM EST - Market closed
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.93 | 4.00 | 3.88 | 3.89 | 3.89 | -2.51% | 5,743 |
| Jan 22, 2026 | 4.02 | 4.04 | 3.95 | 3.99 | 3.99 | 0.50% | 11,758 |
| Jan 21, 2026 | 3.93 | 4.06 | 3.86 | 3.97 | 3.97 | 2.58% | 19,215 |
| Jan 20, 2026 | 3.81 | 3.91 | 3.81 | 3.87 | 3.87 | -0.77% | 8,740 |
| Jan 16, 2026 | 4.02 | 4.02 | 3.86 | 3.90 | 3.90 | -3.70% | 17,545 |
| Jan 15, 2026 | 4.05 | 4.14 | 3.97 | 4.05 | 4.05 | - | 34,896 |
| Jan 14, 2026 | 4.03 | 4.08 | 4.03 | 4.05 | 4.05 | 0.25% | 8,402 |
| Jan 13, 2026 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | - | 9,212 |
| Jan 12, 2026 | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | -0.74% | 11,827 |
| Jan 9, 2026 | 4.00 | 4.12 | 3.98 | 4.07 | 4.07 | 2.01% | 10,985 |
| Jan 8, 2026 | 3.87 | 3.99 | 3.87 | 3.99 | 3.99 | 3.91% | 14,590 |
| Jan 7, 2026 | 3.87 | 3.95 | 3.77 | 3.84 | 3.84 | -0.52% | 11,217 |
| Jan 6, 2026 | 3.83 | 3.98 | 3.77 | 3.86 | 3.86 | 1.58% | 10,342 |
| Jan 5, 2026 | 3.88 | 4.02 | 3.79 | 3.80 | 3.80 | -2.31% | 54,179 |
| Jan 2, 2026 | 3.95 | 4.03 | 3.86 | 3.89 | 3.89 | -1.52% | 33,424 |
| Dec 31, 2025 | 3.95 | 4.05 | 3.91 | 3.95 | 3.95 | -0.50% | 45,834 |
| Dec 30, 2025 | 4.05 | 4.15 | 3.95 | 3.97 | 3.97 | -2.70% | 31,614 |
| Dec 29, 2025 | 4.01 | 4.10 | 3.81 | 4.08 | 4.08 | 0.49% | 68,157 |
| Dec 26, 2025 | 4.00 | 4.07 | 3.83 | 4.06 | 4.06 | 6.01% | 28,931 |
| Dec 24, 2025 | 3.78 | 3.86 | 3.78 | 3.83 | 3.83 | 1.59% | 3,930 |
| Dec 23, 2025 | 3.74 | 3.81 | 3.71 | 3.77 | 3.77 | 0.80% | 34,754 |
| Dec 22, 2025 | 3.69 | 3.86 | 3.69 | 3.74 | 3.74 | 0.81% | 32,508 |
| Dec 19, 2025 | 3.86 | 3.97 | 3.71 | 3.71 | 3.71 | -3.64% | 25,898 |
| Dec 18, 2025 | 3.81 | 3.90 | 3.79 | 3.85 | 3.85 | 0.79% | 18,224 |
| Dec 17, 2025 | 3.91 | 4.06 | 3.79 | 3.82 | 3.82 | -3.54% | 104,692 |
| Dec 16, 2025 | 4.11 | 4.11 | 3.89 | 3.96 | 3.96 | -2.22% | 48,768 |
| Dec 15, 2025 | 4.05 | 4.10 | 3.82 | 4.05 | 4.05 | -0.74% | 152,210 |
| Dec 12, 2025 | 4.24 | 4.38 | 4.03 | 4.08 | 4.08 | -2.86% | 74,516 |
| Dec 11, 2025 | 4.42 | 4.68 | 4.18 | 4.20 | 4.20 | -4.98% | 48,918 |
| Dec 10, 2025 | 4.60 | 4.84 | 4.41 | 4.42 | 4.42 | -4.33% | 311,379 |
| Dec 9, 2025 | 4.49 | 4.76 | 4.40 | 4.62 | 4.62 | 2.90% | 61,216 |
| Dec 8, 2025 | 4.36 | 4.53 | 4.35 | 4.49 | 4.49 | 2.05% | 57,955 |
| Dec 5, 2025 | 4.25 | 4.40 | 4.20 | 4.40 | 4.40 | 3.04% | 56,297 |
| Dec 4, 2025 | 4.13 | 4.32 | 4.10 | 4.27 | 4.27 | 5.43% | 51,464 |
| Dec 3, 2025 | 4.00 | 4.12 | 3.98 | 4.05 | 4.05 | 1.25% | 40,514 |
| Dec 2, 2025 | 3.90 | 4.02 | 3.88 | 4.00 | 4.00 | 3.36% | 17,979 |
| Dec 1, 2025 | 3.72 | 3.94 | 3.72 | 3.87 | 3.87 | 1.57% | 29,566 |
| Nov 28, 2025 | 3.50 | 3.82 | 3.49 | 3.81 | 3.81 | 8.55% | 46,363 |
| Nov 26, 2025 | 3.65 | 3.65 | 3.51 | 3.51 | 3.51 | -3.31% | 54,939 |
| Nov 25, 2025 | 3.72 | 3.78 | 3.55 | 3.63 | 3.63 | -3.46% | 95,935 |
| Nov 24, 2025 | 3.75 | 3.82 | 3.75 | 3.76 | 3.76 | -0.27% | 23,435 |
| Nov 21, 2025 | 3.74 | 3.97 | 3.63 | 3.77 | 3.77 | 1.62% | 40,074 |
| Nov 20, 2025 | 3.75 | 3.91 | 3.65 | 3.71 | 3.71 | -0.27% | 49,830 |
| Nov 19, 2025 | 3.39 | 3.75 | 3.39 | 3.72 | 3.72 | 11.04% | 53,194 |
| Nov 18, 2025 | 3.26 | 3.45 | 3.26 | 3.35 | 3.35 | 2.13% | 16,123 |
| Nov 17, 2025 | 3.24 | 3.35 | 3.24 | 3.28 | 3.28 | 1.86% | 42,568 |
| Nov 14, 2025 | 3.22 | 3.35 | 3.15 | 3.22 | 3.22 | - | 38,655 |
| Nov 13, 2025 | 3.27 | 3.36 | 3.20 | 3.22 | 3.22 | -0.92% | 16,122 |
| Nov 12, 2025 | 3.23 | 3.38 | 3.20 | 3.25 | 3.25 | 1.25% | 19,315 |
| Nov 11, 2025 | 3.21 | 3.22 | 3.09 | 3.21 | 3.21 | -0.31% | 25,234 |