Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
7.62
-0.15 (-1.93%)
Nov 6, 2026, 4:00 PM EST - Market closed
Lifetime Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.68 | 7.81 | 7.47 | 7.62 | 7.62 | -1.93% | 189,639 |
| Nov 5, 2026 | 8.92 | 8.92 | 7.14 | 7.77 | 7.77 | -12.60% | 274,376 |
| Nov 4, 2026 | 8.74 | 8.96 | 8.48 | 8.89 | 8.89 | 4.71% | 97,237 |
| Nov 3, 2026 | 8.78 | 8.81 | 8.47 | 8.49 | 8.49 | -3.19% | 88,200 |
| Nov 2, 2026 | 8.46 | 8.84 | 8.41 | 8.77 | 8.77 | 3.66% | 139,459 |
| Oct 30, 2026 | 8.29 | 8.50 | 8.18 | 8.46 | 8.46 | 1.35% | 106,162 |
| Oct 29, 2026 | 8.27 | 8.42 | 8.20 | 8.39 | 8.35 | 1.82% | 106,992 |
| Oct 28, 2026 | 8.39 | 8.49 | 8.07 | 8.24 | 8.20 | -1.90% | 112,840 |
| Oct 27, 2026 | 8.29 | 8.47 | 8.12 | 8.40 | 8.36 | 1.45% | 108,602 |
| Oct 26, 2026 | 8.43 | 8.53 | 8.16 | 8.28 | 8.24 | -1.66% | 153,018 |
| Oct 23, 2026 | 8.25 | 8.44 | 8.14 | 8.42 | 8.38 | 2.31% | 131,167 |
| Oct 22, 2026 | 8.17 | 8.31 | 8.06 | 8.23 | 8.19 | 0.12% | 56,763 |
| Oct 21, 2026 | 8.20 | 8.24 | 8.01 | 8.22 | 8.18 | 0.24% | 109,030 |
| Oct 20, 2026 | 8.05 | 8.34 | 8.03 | 8.20 | 8.16 | 2.12% | 73,212 |
| Oct 19, 2026 | 8.16 | 8.34 | 7.90 | 8.03 | 7.99 | -1.23% | 267,753 |
| Oct 16, 2026 | 8.75 | 8.75 | 8.08 | 8.13 | 8.09 | -7.51% | 208,054 |
| Oct 15, 2026 | 8.64 | 9.19 | 8.64 | 8.79 | 8.75 | 2.69% | 183,773 |
| Oct 14, 2026 | 9.17 | 9.21 | 8.37 | 8.56 | 8.52 | -7.26% | 202,902 |
| Oct 13, 2026 | 9.58 | 9.58 | 9.05 | 9.23 | 9.18 | -3.25% | 159,732 |
| Oct 12, 2026 | 9.47 | 9.72 | 9.20 | 9.54 | 9.49 | 0.21% | 174,675 |
| Oct 9, 2026 | 9.30 | 9.54 | 9.29 | 9.52 | 9.47 | 2.37% | 150,607 |
| Oct 8, 2026 | 9.16 | 9.36 | 9.16 | 9.30 | 9.25 | 0.76% | 140,029 |
| Oct 7, 2026 | 9.14 | 9.24 | 9.00 | 9.23 | 9.18 | 0.76% | 91,612 |
| Oct 6, 2026 | 9.07 | 9.33 | 8.86 | 9.16 | 9.11 | 1.10% | 152,862 |
| Oct 5, 2026 | 9.31 | 9.47 | 8.92 | 9.06 | 9.01 | -0.66% | 261,229 |
| Oct 2, 2026 | 8.75 | 9.17 | 8.57 | 9.12 | 9.07 | 5.43% | 214,527 |
| Oct 1, 2026 | 8.62 | 8.74 | 8.47 | 8.65 | 8.61 | 0.58% | 64,847 |
| Sep 30, 2026 | 8.72 | 8.78 | 8.47 | 8.60 | 8.56 | -0.92% | 242,735 |
| Sep 29, 2026 | 9.22 | 9.31 | 8.55 | 8.68 | 8.64 | -5.86% | 116,701 |
| Sep 28, 2026 | 9.36 | 9.36 | 8.95 | 9.22 | 9.17 | -1.50% | 170,882 |
| Sep 25, 2026 | 9.19 | 9.53 | 8.94 | 9.36 | 9.31 | 1.30% | 188,657 |
| Sep 24, 2026 | 8.65 | 9.25 | 8.60 | 9.24 | 9.19 | 6.82% | 174,015 |
| Sep 23, 2026 | 8.68 | 8.84 | 8.39 | 8.65 | 8.61 | -0.35% | 104,489 |
| Sep 22, 2026 | 8.44 | 8.73 | 8.44 | 8.68 | 8.64 | 3.09% | 93,218 |
| Sep 21, 2026 | 8.38 | 8.59 | 7.98 | 8.42 | 8.38 | 2.68% | 109,395 |
| Sep 18, 2026 | 8.28 | 8.28 | 8.00 | 8.20 | 8.16 | -2.15% | 245,990 |
| Sep 17, 2026 | 8.26 | 8.42 | 8.13 | 8.38 | 8.34 | 1.58% | 124,784 |
| Sep 16, 2026 | 8.35 | 8.47 | 8.20 | 8.25 | 8.21 | -0.72% | 241,077 |
| Sep 15, 2026 | 8.28 | 8.37 | 8.04 | 8.31 | 8.27 | 0.24% | 128,598 |
| Sep 14, 2026 | 8.44 | 8.52 | 8.21 | 8.29 | 8.25 | -3.38% | 192,403 |
| Sep 11, 2026 | 8.43 | 8.70 | 8.39 | 8.58 | 8.54 | 2.14% | 147,486 |
| Sep 10, 2026 | 8.64 | 8.64 | 8.31 | 8.40 | 8.36 | -4.65% | 192,119 |
| Sep 9, 2026 | 8.83 | 8.86 | 8.65 | 8.81 | 8.77 | -1.01% | 108,995 |
| Sep 8, 2026 | 8.99 | 9.15 | 8.74 | 8.90 | 8.85 | 0.34% | 178,533 |
| Sep 4, 2026 | 8.73 | 9.05 | 8.69 | 8.87 | 8.83 | 0.68% | 170,206 |
| Sep 3, 2026 | 9.36 | 9.36 | 8.76 | 8.81 | 8.77 | -5.78% | 213,537 |
| Sep 2, 2026 | 9.33 | 9.52 | 8.97 | 9.35 | 9.30 | 4.00% | 250,173 |
| Sep 1, 2026 | 9.39 | 9.42 | 8.97 | 8.99 | 8.94 | -4.87% | 117,809 |
| Aug 31, 2026 | 9.01 | 9.58 | 8.96 | 9.45 | 9.40 | 2.49% | 359,845 |
| Aug 28, 2026 | 9.18 | 9.48 | 9.01 | 9.22 | 9.17 | 0.11% | 120,293 |