Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
5.91
-1.28 (-17.80%)
At close: May 8, 2026, 4:00 PM EDT
5.80
-0.11 (-1.86%)
After-hours: May 8, 2026, 6:35 PM EDT
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.19 | 7.19 | 5.77 | 5.91 | 5.91 | -17.80% | 96,853 |
| May 7, 2026 | 5.89 | 7.32 | 5.45 | 7.19 | 7.19 | 29.08% | 245,588 |
| May 6, 2026 | 6.35 | 6.35 | 5.57 | 5.57 | 5.57 | -13.64% | 114,492 |
| May 5, 2026 | 5.95 | 6.58 | 5.95 | 6.45 | 6.45 | 8.40% | 64,528 |
| May 4, 2026 | 6.70 | 6.70 | 5.78 | 5.95 | 5.95 | -11.33% | 133,660 |
| May 1, 2026 | 6.72 | 7.09 | 6.53 | 6.71 | 6.71 | -0.59% | 69,819 |
| Apr 30, 2026 | 6.66 | 6.89 | 6.51 | 6.75 | 6.71 | 1.35% | 94,145 |
| Apr 29, 2026 | 7.24 | 7.37 | 6.60 | 6.66 | 6.62 | -7.88% | 81,181 |
| Apr 28, 2026 | 7.04 | 7.46 | 6.99 | 7.23 | 7.18 | 2.55% | 108,079 |
| Apr 27, 2026 | 6.77 | 7.33 | 6.77 | 7.05 | 7.01 | 3.07% | 62,991 |
| Apr 24, 2026 | 6.59 | 6.92 | 6.58 | 6.84 | 6.80 | 3.48% | 46,304 |
| Apr 23, 2026 | 6.66 | 6.89 | 6.50 | 6.61 | 6.57 | -2.51% | 63,032 |
| Apr 22, 2026 | 6.76 | 7.12 | 6.74 | 6.78 | 6.74 | 0.15% | 109,232 |
| Apr 21, 2026 | 7.02 | 7.13 | 6.60 | 6.77 | 6.73 | -3.63% | 96,274 |
| Apr 20, 2026 | 6.93 | 7.10 | 6.61 | 7.03 | 6.98 | 0.72% | 129,522 |
| Apr 17, 2026 | 7.23 | 7.40 | 6.84 | 6.98 | 6.93 | -4.45% | 215,135 |
| Apr 16, 2026 | 8.09 | 8.09 | 7.23 | 7.30 | 7.25 | -9.77% | 147,338 |
| Apr 15, 2026 | 7.36 | 8.20 | 7.23 | 8.09 | 8.04 | 8.88% | 153,010 |
| Apr 14, 2026 | 7.76 | 7.90 | 7.34 | 7.43 | 7.38 | -3.88% | 126,321 |
| Apr 13, 2026 | 7.43 | 7.97 | 7.18 | 7.73 | 7.68 | 2.79% | 157,834 |
| Apr 10, 2026 | 7.62 | 7.67 | 7.16 | 7.52 | 7.47 | -3.09% | 210,128 |
| Apr 9, 2026 | 6.80 | 7.82 | 6.80 | 7.76 | 7.71 | 14.29% | 434,303 |
| Apr 8, 2026 | 7.31 | 7.37 | 6.73 | 6.79 | 6.75 | -6.22% | 360,644 |
| Apr 7, 2026 | 6.32 | 7.35 | 5.96 | 7.24 | 7.19 | 15.29% | 290,183 |
| Apr 6, 2026 | 6.07 | 6.48 | 5.86 | 6.28 | 6.24 | 8.46% | 243,505 |
| Apr 2, 2026 | 5.66 | 5.81 | 5.40 | 5.79 | 5.75 | 3.95% | 163,673 |
| Apr 1, 2026 | 5.74 | 5.99 | 5.54 | 5.57 | 5.53 | -2.96% | 152,870 |
| Mar 31, 2026 | 5.48 | 5.79 | 5.41 | 5.74 | 5.70 | 7.89% | 172,851 |
| Mar 30, 2026 | 4.99 | 5.59 | 4.93 | 5.32 | 5.29 | 7.91% | 272,057 |
| Mar 27, 2026 | 4.68 | 4.99 | 4.49 | 4.93 | 4.90 | 5.34% | 93,922 |
| Mar 26, 2026 | 4.74 | 5.12 | 4.43 | 4.68 | 4.65 | -2.30% | 160,515 |
| Mar 25, 2026 | 5.12 | 5.21 | 4.77 | 4.79 | 4.76 | -6.99% | 139,889 |
| Mar 24, 2026 | 5.15 | 5.46 | 5.00 | 5.15 | 5.12 | -4.98% | 169,185 |
| Mar 23, 2026 | 4.84 | 5.42 | 4.76 | 5.42 | 5.39 | 17.83% | 263,055 |
| Mar 20, 2026 | 4.46 | 4.99 | 4.29 | 4.60 | 4.57 | 0.66% | 201,184 |
| Mar 19, 2026 | 4.20 | 4.58 | 4.16 | 4.57 | 4.54 | 11.74% | 155,022 |
| Mar 18, 2026 | 4.25 | 4.79 | 4.01 | 4.09 | 4.06 | -5.10% | 187,696 |
| Mar 17, 2026 | 4.60 | 4.60 | 4.13 | 4.31 | 4.28 | -6.91% | 225,194 |
| Mar 16, 2026 | 3.75 | 4.71 | 3.69 | 4.63 | 4.60 | 21.52% | 450,932 |
| Mar 13, 2026 | 3.25 | 3.83 | 3.19 | 3.81 | 3.79 | 9.48% | 548,644 |
| Mar 12, 2026 | 3.20 | 3.61 | 3.10 | 3.48 | 3.46 | 15.23% | 6,040,266 |
| Mar 11, 2026 | 3.08 | 3.13 | 3.02 | 3.02 | 3.00 | - | 18,125 |
| Mar 10, 2026 | 3.13 | 3.13 | 3.02 | 3.02 | 3.00 | -1.63% | 17,703 |
| Mar 9, 2026 | 3.14 | 3.28 | 3.04 | 3.07 | 3.05 | -2.85% | 14,761 |
| Mar 6, 2026 | 3.20 | 3.20 | 3.09 | 3.16 | 3.14 | -0.32% | 18,347 |
| Mar 5, 2026 | 3.21 | 3.25 | 3.14 | 3.17 | 3.15 | -0.94% | 21,750 |
| Mar 4, 2026 | 3.28 | 3.32 | 3.19 | 3.20 | 3.18 | - | 14,553 |
| Mar 3, 2026 | 3.25 | 3.34 | 3.12 | 3.20 | 3.18 | -1.54% | 33,791 |
| Mar 2, 2026 | 3.30 | 3.40 | 3.20 | 3.25 | 3.23 | -1.81% | 15,493 |
| Feb 27, 2026 | 3.30 | 3.45 | 3.30 | 3.31 | 3.29 | -1.19% | 17,519 |