Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
8.13
-0.66 (-7.51%)
At close: Oct 16, 2026, 4:00 PM EDT
8.02
-0.11 (-1.35%)
After-hours: Oct 16, 2026, 7:40 PM EDT
Lifetime Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.75 | 8.75 | 8.08 | 8.13 | 8.13 | -7.51% | 207,965 |
| Oct 15, 2026 | 8.64 | 9.19 | 8.64 | 8.79 | 8.79 | 2.69% | 183,580 |
| Oct 14, 2026 | 9.17 | 9.21 | 8.37 | 8.56 | 8.56 | -7.26% | 202,427 |
| Oct 13, 2026 | 9.58 | 9.58 | 9.05 | 9.23 | 9.23 | -3.25% | 159,731 |
| Oct 12, 2026 | 9.47 | 9.72 | 9.20 | 9.54 | 9.54 | 0.21% | 174,672 |
| Oct 9, 2026 | 9.30 | 9.54 | 9.29 | 9.52 | 9.52 | 2.37% | 150,572 |
| Oct 8, 2026 | 9.16 | 9.36 | 9.16 | 9.30 | 9.30 | 0.76% | 139,881 |
| Oct 7, 2026 | 9.14 | 9.24 | 9.00 | 9.23 | 9.23 | 0.76% | 91,569 |
| Oct 6, 2026 | 9.07 | 9.33 | 8.86 | 9.16 | 9.16 | 1.10% | 152,068 |
| Oct 5, 2026 | 9.31 | 9.47 | 8.92 | 9.06 | 9.06 | -0.66% | 261,226 |
| Oct 2, 2026 | 8.75 | 9.17 | 8.57 | 9.12 | 9.12 | 5.43% | 214,527 |
| Oct 1, 2026 | 8.62 | 8.74 | 8.47 | 8.65 | 8.65 | 0.58% | 64,847 |
| Sep 30, 2026 | 8.72 | 8.78 | 8.47 | 8.60 | 8.60 | -0.92% | 242,735 |
| Sep 29, 2026 | 9.22 | 9.31 | 8.55 | 8.68 | 8.68 | -5.86% | 116,701 |
| Sep 28, 2026 | 9.36 | 9.36 | 8.95 | 9.22 | 9.22 | -1.50% | 170,882 |
| Sep 25, 2026 | 9.19 | 9.53 | 8.94 | 9.36 | 9.36 | 1.30% | 188,657 |
| Sep 24, 2026 | 8.65 | 9.25 | 8.60 | 9.24 | 9.24 | 6.82% | 174,015 |
| Sep 23, 2026 | 8.68 | 8.84 | 8.39 | 8.65 | 8.65 | -0.35% | 104,489 |
| Sep 22, 2026 | 8.44 | 8.73 | 8.44 | 8.68 | 8.68 | 3.09% | 93,218 |
| Sep 21, 2026 | 8.38 | 8.59 | 7.98 | 8.42 | 8.42 | 2.68% | 109,395 |
| Sep 18, 2026 | 8.28 | 8.28 | 8.00 | 8.20 | 8.20 | -2.15% | 245,990 |
| Sep 17, 2026 | 8.26 | 8.42 | 8.13 | 8.38 | 8.38 | 1.58% | 124,784 |
| Sep 16, 2026 | 8.35 | 8.47 | 8.20 | 8.25 | 8.25 | -0.72% | 241,077 |
| Sep 15, 2026 | 8.28 | 8.37 | 8.04 | 8.31 | 8.31 | 0.24% | 128,598 |
| Sep 14, 2026 | 8.44 | 8.52 | 8.21 | 8.29 | 8.29 | -3.38% | 192,403 |
| Sep 11, 2026 | 8.43 | 8.70 | 8.39 | 8.58 | 8.58 | 2.14% | 147,486 |
| Sep 10, 2026 | 8.64 | 8.64 | 8.31 | 8.40 | 8.40 | -4.65% | 192,119 |
| Sep 9, 2026 | 8.83 | 8.86 | 8.65 | 8.81 | 8.81 | -1.01% | 108,995 |
| Sep 8, 2026 | 8.99 | 9.15 | 8.74 | 8.90 | 8.90 | 0.34% | 178,533 |
| Sep 4, 2026 | 8.73 | 9.05 | 8.69 | 8.87 | 8.87 | 0.68% | 170,206 |
| Sep 3, 2026 | 9.36 | 9.36 | 8.76 | 8.81 | 8.81 | -5.78% | 213,537 |
| Sep 2, 2026 | 9.33 | 9.52 | 8.97 | 9.35 | 9.35 | 4.00% | 250,173 |
| Sep 1, 2026 | 9.39 | 9.42 | 8.97 | 8.99 | 8.99 | -4.87% | 117,809 |
| Aug 31, 2026 | 9.01 | 9.58 | 8.96 | 9.45 | 9.45 | 2.49% | 359,845 |
| Aug 28, 2026 | 9.18 | 9.48 | 9.01 | 9.22 | 9.22 | 0.11% | 120,293 |
| Aug 27, 2026 | 9.13 | 9.52 | 9.09 | 9.21 | 9.21 | 0.88% | 171,475 |
| Aug 26, 2026 | 9.37 | 9.51 | 9.02 | 9.13 | 9.13 | -3.08% | 143,387 |
| Aug 25, 2026 | 9.41 | 9.63 | 9.00 | 9.42 | 9.42 | -0.63% | 174,834 |
| Aug 24, 2026 | 9.26 | 9.63 | 9.13 | 9.48 | 9.48 | 3.38% | 245,213 |
| Aug 21, 2026 | 9.30 | 9.43 | 8.80 | 9.17 | 9.17 | -1.40% | 169,951 |
| Aug 20, 2026 | 9.30 | 9.55 | 9.18 | 9.30 | 9.30 | -1.17% | 142,968 |
| Aug 19, 2026 | 9.91 | 10.04 | 9.34 | 9.41 | 9.41 | -4.95% | 123,803 |
| Aug 18, 2026 | 9.39 | 10.09 | 9.39 | 9.90 | 9.90 | 4.10% | 329,827 |
| Aug 17, 2026 | 10.09 | 10.17 | 9.17 | 9.51 | 9.51 | -3.26% | 221,746 |
| Aug 14, 2026 | 9.59 | 9.97 | 9.52 | 9.83 | 9.83 | 2.72% | 174,390 |
| Aug 13, 2026 | 9.57 | 9.80 | 9.36 | 9.57 | 9.57 | 0.42% | 182,105 |
| Aug 12, 2026 | 9.64 | 10.00 | 9.52 | 9.53 | 9.53 | -1.04% | 289,879 |
| Aug 11, 2026 | 9.39 | 9.98 | 8.93 | 9.63 | 9.63 | 3.88% | 265,204 |
| Aug 10, 2026 | 9.15 | 10.12 | 8.80 | 9.27 | 9.27 | 0.87% | 347,138 |
| Aug 7, 2026 | 9.02 | 9.51 | 8.80 | 9.19 | 9.19 | 5.63% | 205,271 |