Skip to main content
logo
Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
9.22
-0.14 (-1.50%)
At close: Sep 28, 2026, 4:00 PM EDT
9.22
0.00 (0.00%)
After-hours: Sep 28, 2026, 7:30 PM EDT

Lifetime Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20269.369.368.959.229.22-1.50%170,879
Sep 25, 20269.199.538.949.369.361.30%188,653
Sep 24, 20268.659.258.609.249.246.82%173,981
Sep 23, 20268.688.848.398.658.65-0.35%104,484
Sep 22, 20268.448.738.448.688.683.09%93,208
Sep 21, 20268.388.597.988.428.422.68%109,390
Sep 18, 20268.288.288.008.208.20-2.15%245,988
Sep 17, 20268.268.428.138.388.381.58%124,780
Sep 16, 20268.358.478.208.258.25-0.72%239,176
Sep 15, 20268.288.378.048.318.310.24%128,596
Sep 14, 20268.448.528.218.298.29-3.38%192,400
Sep 11, 20268.438.708.398.588.582.14%147,483
Sep 10, 20268.648.648.318.408.40-4.65%192,119
Sep 9, 20268.838.868.658.818.81-1.01%108,995
Sep 8, 20268.999.158.748.908.900.34%178,533
Sep 4, 20268.739.058.698.878.870.68%170,206
Sep 3, 20269.369.368.768.818.81-5.78%213,537
Sep 2, 20269.339.528.979.359.354.00%250,173
Sep 1, 20269.399.428.978.998.99-4.87%117,809
Aug 31, 20269.019.588.969.459.452.49%359,845
Aug 28, 20269.189.489.019.229.220.11%120,293
Aug 27, 20269.139.529.099.219.210.88%171,475
Aug 26, 20269.379.519.029.139.13-3.08%143,387
Aug 25, 20269.419.639.009.429.42-0.63%174,834
Aug 24, 20269.269.639.139.489.483.38%245,213
Aug 21, 20269.309.438.809.179.17-1.40%169,951
Aug 20, 20269.309.559.189.309.30-1.17%142,968
Aug 19, 20269.9110.049.349.419.41-4.95%123,803
Aug 18, 20269.3910.099.399.909.904.10%329,827
Aug 17, 202610.0910.179.179.519.51-3.26%221,746
Aug 14, 20269.599.979.529.839.832.72%174,390
Aug 13, 20269.579.809.369.579.570.42%182,105
Aug 12, 20269.6410.009.529.539.53-1.04%289,879
Aug 11, 20269.399.988.939.639.633.88%265,204
Aug 10, 20269.1510.128.809.279.270.87%347,138
Aug 7, 20269.029.518.809.199.195.63%205,271
Aug 6, 20269.2710.038.088.708.703.33%478,993
Aug 5, 20268.618.838.398.428.42-2.55%90,723
Aug 4, 20268.548.718.308.648.641.29%136,858
Aug 3, 20268.598.788.438.538.531.91%125,366
Jul 31, 20268.388.458.078.378.370.15%148,872
Jul 30, 20268.408.558.308.408.360.24%71,462
Jul 29, 20268.858.928.308.388.34-4.01%208,938
Jul 28, 20268.939.008.508.738.69-1.13%82,663
Jul 27, 20268.789.258.518.838.791.67%312,743
Jul 24, 20268.538.878.508.698.642.42%83,297
Jul 23, 20268.608.638.348.488.44-1.85%156,682
Jul 22, 20268.548.848.308.648.602.01%121,692
Jul 21, 20268.758.878.318.478.43-2.98%129,446
Jul 20, 20268.538.748.478.738.692.46%83,709