Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
9.10
+0.23 (2.59%)
Sep 8, 2026, 1:01 PM EDT - Market open
Lifetime Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 8.99 | 9.04 | 8.74 | 9.02 | - | 1.69% | 78,411 |
| Sep 4, 2026 | 8.73 | 9.05 | 8.69 | 8.87 | 8.87 | 0.68% | 170,194 |
| Sep 3, 2026 | 9.36 | 9.36 | 8.76 | 8.81 | 8.81 | -5.78% | 213,348 |
| Sep 2, 2026 | 9.33 | 9.52 | 8.97 | 9.35 | 9.35 | 4.00% | 249,661 |
| Sep 1, 2026 | 9.39 | 9.42 | 8.97 | 8.99 | 8.99 | -4.87% | 117,646 |
| Aug 31, 2026 | 9.01 | 9.58 | 8.96 | 9.45 | 9.45 | 2.49% | 359,735 |
| Aug 28, 2026 | 9.18 | 9.48 | 9.01 | 9.22 | 9.22 | 0.11% | 120,292 |
| Aug 27, 2026 | 9.13 | 9.52 | 9.09 | 9.21 | 9.21 | 0.88% | 171,469 |
| Aug 26, 2026 | 9.37 | 9.51 | 9.02 | 9.13 | 9.13 | -3.08% | 143,372 |
| Aug 25, 2026 | 9.41 | 9.63 | 9.00 | 9.42 | 9.42 | -0.63% | 174,708 |
| Aug 24, 2026 | 9.26 | 9.63 | 9.13 | 9.48 | 9.48 | 3.38% | 245,195 |
| Aug 21, 2026 | 9.30 | 9.43 | 8.80 | 9.17 | 9.17 | -1.40% | 169,940 |
| Aug 20, 2026 | 9.30 | 9.55 | 9.18 | 9.30 | 9.30 | -1.17% | 142,967 |
| 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 |
| Aug 6, 2026 | 9.27 | 10.03 | 8.08 | 8.70 | 8.70 | 3.33% | 478,993 |
| Aug 5, 2026 | 8.61 | 8.83 | 8.39 | 8.42 | 8.42 | -2.55% | 90,723 |
| Aug 4, 2026 | 8.54 | 8.71 | 8.30 | 8.64 | 8.64 | 1.29% | 136,858 |
| Aug 3, 2026 | 8.59 | 8.78 | 8.43 | 8.53 | 8.53 | 1.91% | 125,366 |
| Jul 31, 2026 | 8.38 | 8.45 | 8.07 | 8.37 | 8.37 | 0.15% | 148,872 |
| Jul 30, 2026 | 8.40 | 8.55 | 8.30 | 8.40 | 8.36 | 0.24% | 71,462 |
| Jul 29, 2026 | 8.85 | 8.92 | 8.30 | 8.38 | 8.34 | -4.01% | 208,938 |
| Jul 28, 2026 | 8.93 | 9.00 | 8.50 | 8.73 | 8.69 | -1.13% | 82,663 |
| Jul 27, 2026 | 8.78 | 9.25 | 8.51 | 8.83 | 8.79 | 1.67% | 312,743 |
| Jul 24, 2026 | 8.53 | 8.87 | 8.50 | 8.69 | 8.64 | 2.42% | 83,297 |
| Jul 23, 2026 | 8.60 | 8.63 | 8.34 | 8.48 | 8.44 | -1.85% | 156,682 |
| Jul 22, 2026 | 8.54 | 8.84 | 8.30 | 8.64 | 8.60 | 2.01% | 121,692 |
| Jul 21, 2026 | 8.75 | 8.87 | 8.31 | 8.47 | 8.43 | -2.98% | 129,446 |
| Jul 20, 2026 | 8.53 | 8.74 | 8.47 | 8.73 | 8.69 | 2.46% | 83,709 |
| Jul 17, 2026 | 8.70 | 8.91 | 8.51 | 8.52 | 8.48 | -2.96% | 101,695 |
| Jul 16, 2026 | 8.30 | 8.86 | 8.30 | 8.78 | 8.74 | 5.78% | 132,518 |
| Jul 15, 2026 | 8.26 | 8.50 | 8.26 | 8.30 | 8.26 | 0.48% | 78,106 |
| Jul 14, 2026 | 8.78 | 8.78 | 8.20 | 8.26 | 8.22 | -5.82% | 155,097 |
| Jul 13, 2026 | 8.30 | 8.86 | 8.12 | 8.77 | 8.73 | 5.92% | 177,743 |
| Jul 10, 2026 | 8.03 | 8.39 | 7.87 | 8.28 | 8.24 | 1.60% | 119,549 |
| Jul 9, 2026 | 7.77 | 8.25 | 7.68 | 8.15 | 8.11 | 5.30% | 104,507 |
| Jul 8, 2026 | 7.92 | 7.99 | 7.65 | 7.74 | 7.70 | -2.27% | 112,066 |
| Jul 7, 2026 | 8.36 | 8.53 | 7.88 | 7.92 | 7.88 | -5.49% | 129,655 |
| Jul 6, 2026 | 8.50 | 8.70 | 8.00 | 8.38 | 8.34 | -2.10% | 263,978 |
| Jul 2, 2026 | 8.56 | 9.00 | 8.40 | 8.56 | 8.52 | 0.94% | 143,224 |
| Jul 1, 2026 | 8.47 | 8.52 | 8.08 | 8.48 | 8.44 | -0.59% | 182,560 |
| Jun 30, 2026 | 8.92 | 9.41 | 8.48 | 8.53 | 8.49 | -5.01% | 278,237 |
| Jun 29, 2026 | 8.06 | 9.13 | 7.80 | 8.98 | 8.93 | 17.93% | 599,526 |