Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
8.15
+0.41 (5.30%)
Jul 9, 2026, 4:00 PM EDT - Market closed
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.77 | 8.25 | 7.68 | 8.15 | 8.15 | 5.30% | 104,506 |
| Jul 8, 2026 | 7.92 | 7.99 | 7.65 | 7.74 | 7.74 | -2.27% | 112,046 |
| Jul 7, 2026 | 8.36 | 8.53 | 7.88 | 7.92 | 7.92 | -5.49% | 129,655 |
| Jul 6, 2026 | 8.50 | 8.70 | 8.00 | 8.38 | 8.38 | -2.10% | 263,630 |
| Jul 2, 2026 | 8.56 | 9.00 | 8.40 | 8.56 | 8.56 | 0.94% | 142,844 |
| Jul 1, 2026 | 8.47 | 8.52 | 8.08 | 8.48 | 8.48 | -0.59% | 182,560 |
| Jun 30, 2026 | 8.92 | 9.41 | 8.48 | 8.53 | 8.53 | -5.01% | 278,237 |
| Jun 29, 2026 | 8.06 | 9.13 | 7.80 | 8.98 | 8.98 | 17.93% | 599,526 |
| Jun 26, 2026 | 8.41 | 8.68 | 7.48 | 7.62 | 7.62 | -8.91% | 2,877,014 |
| Jun 25, 2026 | 8.36 | 8.67 | 8.15 | 8.36 | 8.36 | 0.72% | 136,664 |
| Jun 24, 2026 | 8.40 | 8.58 | 8.26 | 8.30 | 8.30 | -1.31% | 74,619 |
| Jun 23, 2026 | 8.17 | 8.64 | 8.16 | 8.41 | 8.41 | 2.69% | 92,254 |
| Jun 22, 2026 | 8.44 | 8.72 | 7.97 | 8.19 | 8.19 | -2.96% | 172,522 |
| Jun 18, 2026 | 8.37 | 8.67 | 8.00 | 8.44 | 8.44 | 1.08% | 156,073 |
| Jun 17, 2026 | 8.34 | 8.76 | 8.26 | 8.35 | 8.35 | 0.12% | 131,851 |
| Jun 16, 2026 | 9.23 | 9.30 | 8.26 | 8.34 | 8.34 | -9.25% | 133,966 |
| Jun 15, 2026 | 9.02 | 9.50 | 8.93 | 9.19 | 9.19 | 3.37% | 184,101 |
| Jun 12, 2026 | 8.96 | 9.20 | 8.64 | 8.89 | 8.89 | -1.88% | 108,170 |
| Jun 11, 2026 | 9.12 | 9.50 | 8.99 | 9.06 | 9.06 | -0.98% | 133,380 |
| Jun 10, 2026 | 8.78 | 9.50 | 8.70 | 9.15 | 9.15 | - | 225,176 |
| Jun 9, 2026 | 9.16 | 9.55 | 8.82 | 9.15 | 9.15 | 0.05% | 122,736 |
| Jun 8, 2026 | 8.91 | 9.27 | 8.71 | 9.15 | 9.15 | 2.64% | 229,505 |
| Jun 5, 2026 | 9.37 | 9.49 | 8.73 | 8.91 | 8.91 | -4.91% | 141,055 |
| Jun 4, 2026 | 9.39 | 9.60 | 9.04 | 9.37 | 9.37 | 0.43% | 244,100 |
| Jun 3, 2026 | 9.05 | 9.35 | 8.72 | 9.33 | 9.33 | 1.86% | 165,719 |
| Jun 2, 2026 | 9.30 | 9.45 | 8.80 | 9.16 | 9.16 | -1.93% | 218,768 |
| Jun 1, 2026 | 8.92 | 9.53 | 8.70 | 9.34 | 9.34 | 9.24% | 303,454 |
| May 29, 2026 | 8.80 | 9.80 | 8.52 | 8.55 | 8.55 | -0.70% | 252,085 |
| May 28, 2026 | 9.24 | 9.38 | 8.61 | 8.61 | 8.61 | -7.02% | 162,678 |
| May 27, 2026 | 8.75 | 9.68 | 8.75 | 9.26 | 9.26 | 5.59% | 176,063 |
| May 26, 2026 | 8.84 | 9.17 | 8.49 | 8.77 | 8.77 | -0.68% | 265,631 |
| May 22, 2026 | 8.50 | 8.83 | 8.03 | 8.83 | 8.83 | 4.37% | 201,237 |
| May 21, 2026 | 7.78 | 8.46 | 7.28 | 8.46 | 8.46 | 8.46% | 184,211 |
| 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% | 228,551 |
| May 18, 2026 | 7.33 | 8.09 | 7.26 | 7.87 | 7.87 | 7.37% | 132,466 |
| 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 |