Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
8.55
-0.06 (-0.70%)
At close: May 29, 2026, 4:00 PM EDT
8.64
+0.09 (1.05%)
After-hours: May 29, 2026, 6:03 PM EDT
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.80 | 9.80 | 8.52 | 8.55 | 8.55 | -0.70% | 251,186 |
| May 28, 2026 | 9.24 | 9.38 | 8.61 | 8.61 | 8.61 | -7.02% | 162,621 |
| May 27, 2026 | 8.75 | 9.68 | 8.75 | 9.26 | 9.26 | 5.59% | 176,053 |
| May 26, 2026 | 8.84 | 9.17 | 8.49 | 8.77 | 8.77 | -0.68% | 265,621 |
| May 22, 2026 | 8.50 | 8.83 | 8.03 | 8.83 | 8.83 | 4.37% | 199,694 |
| May 21, 2026 | 7.78 | 8.46 | 7.28 | 8.46 | 8.46 | 8.46% | 184,178 |
| May 20, 2026 | 7.53 | 8.03 | 7.24 | 7.80 | 7.80 | 2.50% | 150,627 |
| May 19, 2026 | 8.18 | 8.25 | 7.46 | 7.61 | 7.61 | -3.30% | 228,517 |
| May 18, 2026 | 7.33 | 8.09 | 7.26 | 7.87 | 7.87 | 7.37% | 132,366 |
| May 15, 2026 | 7.55 | 7.55 | 7.03 | 7.33 | 7.33 | -5.42% | 119,070 |
| May 14, 2026 | 6.95 | 7.77 | 6.95 | 7.75 | 7.75 | 10.71% | 225,465 |
| May 13, 2026 | 6.89 | 7.05 | 6.61 | 7.00 | 7.00 | 1.16% | 57,879 |
| May 12, 2026 | 6.70 | 6.96 | 6.17 | 6.92 | 6.92 | 6.46% | 166,566 |
| May 11, 2026 | 6.49 | 7.20 | 6.21 | 6.50 | 6.50 | 9.98% | 268,451 |
| May 8, 2026 | 7.19 | 7.19 | 5.77 | 5.91 | 5.91 | -17.80% | 96,857 |
| May 7, 2026 | 5.89 | 7.32 | 5.45 | 7.19 | 7.19 | 29.08% | 246,066 |
| May 6, 2026 | 6.35 | 6.35 | 5.57 | 5.57 | 5.57 | -13.64% | 114,493 |
| May 5, 2026 | 5.95 | 6.58 | 5.95 | 6.45 | 6.45 | 8.40% | 64,836 |
| May 4, 2026 | 6.70 | 6.70 | 5.78 | 5.95 | 5.95 | -11.33% | 133,661 |
| May 1, 2026 | 6.72 | 7.09 | 6.53 | 6.71 | 6.71 | 0.04% | 69,819 |
| Apr 30, 2026 | 6.66 | 6.89 | 6.51 | 6.75 | 6.71 | 1.35% | 94,187 |
| 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 |