NASDAQ : LCUT
Lifetime Brands, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 8.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 194.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lifetime Brands, Inc. (LCUT) closed at 8.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.46 | 8.84 | 8.41 | 8.62 | 94,321 | +1.89% |
| 2026-10-30 | 8.29 | 8.5 | 8.175 | 8.46 | 106,162 | +1.35% |
| 2026-10-29 | 8.27 | 8.42 | 8.2 | 8.39 | 106,992 | +1.82% |
| 2026-10-28 | 8.39 | 8.49 | 8.072 | 8.24 | 112,840 | -1.90% |
| 2026-10-27 | 8.29 | 8.47 | 8.12 | 8.4 | 108,602 | +1.45% |
| 2026-10-26 | 8.43 | 8.525 | 8.16 | 8.28 | 153,018 | -1.66% |
| 2026-10-23 | 8.25 | 8.44 | 8.135 | 8.42 | 131,167 | +2.31% |
| 2026-10-22 | 8.17 | 8.31 | 8.06 | 8.23 | 56,763 | +0.12% |
| 2026-10-21 | 8.2 | 8.24 | 8.005 | 8.22 | 109,030 | +0.24% |
| 2026-10-20 | 8.05 | 8.341 | 8.03 | 8.2 | 73,212 | +2.12% |
| 2026-10-19 | 8.16 | 8.34 | 7.9 | 8.03 | 267,753 | -1.23% |
| 2026-10-16 | 8.75 | 8.75 | 8.08 | 8.13 | 208,054 | -7.51% |
| 2026-10-15 | 8.64 | 9.19 | 8.637 | 8.79 | 183,773 | +2.69% |
| 2026-10-14 | 9.17 | 9.213 | 8.37 | 8.56 | 202,902 | -7.26% |
| 2026-10-13 | 9.58 | 9.58 | 9.05 | 9.23 | 159,732 | -3.25% |
| 2026-10-12 | 9.47 | 9.72 | 9.2 | 9.54 | 174,675 | +0.21% |
| 2026-10-09 | 9.3 | 9.54 | 9.29 | 9.52 | 150,607 | +2.37% |
| 2026-10-08 | 9.16 | 9.355 | 9.16 | 9.3 | 140,029 | +0.76% |
| 2026-10-07 | 9.14 | 9.24 | 9 | 9.23 | 91,612 | +0.76% |
| 2026-10-06 | 9.07 | 9.33 | 8.86 | 9.16 | 152,862 | +1.10% |
| 2026-10-05 | 9.31 | 9.47 | 8.92 | 9.06 | 261,229 | -0.66% |
| 2026-10-02 | 8.75 | 9.17 | 8.57 | 9.12 | 214,527 | +5.43% |
| 2026-10-01 | 8.62 | 8.74 | 8.471 | 8.65 | 64,847 | +0.58% |
| 2026-09-30 | 8.72 | 8.78 | 8.47 | 8.6 | 242,735 | -0.92% |
| 2026-09-29 | 9.22 | 9.305 | 8.55 | 8.68 | 116,701 | -5.86% |
| 2026-09-28 | 9.36 | 9.36 | 8.95 | 9.22 | 170,882 | -1.50% |
| 2026-09-25 | 9.19 | 9.53 | 8.94 | 9.36 | 188,657 | +1.30% |
| 2026-09-24 | 8.65 | 9.25 | 8.6 | 9.24 | 174,015 | +6.82% |
| 2026-09-23 | 8.68 | 8.839 | 8.39 | 8.65 | 104,489 | -0.35% |
| 2026-09-22 | 8.44 | 8.73 | 8.44 | 8.68 | 93,218 | +3.09% |
| 2026-09-21 | 8.38 | 8.59 | 7.98 | 8.42 | 109,395 | +2.68% |
| 2026-09-18 | 8.28 | 8.28 | 8 | 8.2 | 245,990 | -2.15% |
| 2026-09-17 | 8.26 | 8.42 | 8.13 | 8.38 | 124,784 | +1.58% |
| 2026-09-16 | 8.35 | 8.47 | 8.197 | 8.25 | 241,077 | -0.72% |
| 2026-09-15 | 8.28 | 8.37 | 8.04 | 8.31 | 128,598 | +0.24% |
| 2026-09-14 | 8.44 | 8.52 | 8.21 | 8.29 | 192,403 | -3.38% |
| 2026-09-11 | 8.43 | 8.7 | 8.39 | 8.58 | 147,486 | +2.14% |
| 2026-09-10 | 8.64 | 8.64 | 8.31 | 8.4 | 192,119 | -4.65% |
| 2026-09-09 | 8.83 | 8.86 | 8.65 | 8.81 | 108,995 | -1.01% |
| 2026-09-08 | 8.99 | 9.148 | 8.735 | 8.9 | 178,533 | +0.34% |
| 2026-09-04 | 8.73 | 9.045 | 8.69 | 8.87 | 170,206 | +0.68% |
| 2026-09-03 | 9.36 | 9.36 | 8.76 | 8.81 | 213,537 | -5.78% |
| 2026-09-02 | 9.33 | 9.52 | 8.97 | 9.35 | 250,172 | +4.00% |
| 2026-09-01 | 9.39 | 9.42 | 8.97 | 8.99 | 117,809 | -4.87% |
| 2026-08-31 | 9.01 | 9.58 | 8.96 | 9.45 | 359,845 | +2.49% |
| 2026-08-28 | 9.18 | 9.48 | 9.01 | 9.22 | 120,293 | +0.11% |
| 2026-08-27 | 9.13 | 9.52 | 9.09 | 9.21 | 171,475 | +0.88% |
| 2026-08-26 | 9.37 | 9.51 | 9.02 | 9.13 | 143,387 | -3.08% |
| 2026-08-25 | 9.41 | 9.625 | 9 | 9.42 | 174,834 | -0.63% |
| 2026-08-24 | 9.26 | 9.63 | 9.13 | 9.48 | 245,213 | +3.38% |
| 2026-08-21 | 9.3 | 9.429 | 8.8 | 9.17 | 169,951 | -1.40% |
| 2026-08-20 | 9.3 | 9.55 | 9.18 | 9.3 | 142,968 | -1.17% |
| 2026-08-19 | 9.91 | 10.04 | 9.34 | 9.41 | 123,803 | -4.95% |
| 2026-08-18 | 9.39 | 10.09 | 9.39 | 9.9 | 329,827 | +4.10% |
| 2026-08-17 | 10.09 | 10.17 | 9.17 | 9.51 | 221,746 | -3.26% |
| 2026-08-14 | 9.59 | 9.97 | 9.52 | 9.83 | 174,390 | +2.72% |
| 2026-08-13 | 9.57 | 9.8 | 9.36 | 9.57 | 182,105 | +0.42% |
| 2026-08-12 | 9.64 | 10 | 9.517 | 9.53 | 289,879 | -1.04% |
| 2026-08-11 | 9.39 | 9.98 | 8.93 | 9.63 | 265,204 | +3.88% |
| 2026-08-10 | 9.152 | 10.12 | 8.8 | 9.27 | 347,138 | +0.87% |
| 2026-08-07 | 9.02 | 9.51 | 8.8 | 9.19 | 205,271 | +5.63% |
| 2026-08-06 | 9.265 | 10.03 | 8.079 | 8.7 | 478,993 | +3.33% |
| 2026-08-05 | 8.61 | 8.83 | 8.387 | 8.42 | 90,723 | -2.55% |
| 2026-08-04 | 8.54 | 8.705 | 8.3 | 8.64 | 136,858 | +1.29% |
| 2026-08-03 | 8.59 | 8.78 | 8.43 | 8.53 | 125,366 | +1.91% |
| 2026-07-31 | 8.38 | 8.45 | 8.07 | 8.37 | 148,872 | +0.15% |
| 2026-07-30 | 8.4 | 8.55 | 8.3 | 8.4 | 71,462 | +0.24% |
| 2026-07-29 | 8.845 | 8.92 | 8.3 | 8.38 | 208,938 | -4.01% |
| 2026-07-28 | 8.93 | 9 | 8.5 | 8.73 | 82,663 | -1.13% |
| 2026-07-27 | 8.78 | 9.25 | 8.51 | 8.83 | 312,743 | +1.67% |
| 2026-07-24 | 8.53 | 8.87 | 8.5 | 8.685 | 83,297 | +2.42% |
| 2026-07-23 | 8.6 | 8.63 | 8.34 | 8.48 | 156,682 | -1.85% |
| 2026-07-22 | 8.54 | 8.84 | 8.3 | 8.64 | 121,692 | +2.01% |
| 2026-07-21 | 8.75 | 8.865 | 8.31 | 8.47 | 129,446 | -2.98% |
| 2026-07-20 | 8.53 | 8.74 | 8.47 | 8.73 | 83,709 | +2.46% |
| 2026-07-17 | 8.7 | 8.91 | 8.51 | 8.52 | 101,695 | -2.96% |
| 2026-07-16 | 8.3 | 8.86 | 8.3 | 8.78 | 132,518 | +5.78% |
| 2026-07-15 | 8.26 | 8.5 | 8.26 | 8.3 | 78,106 | +0.48% |
| 2026-07-14 | 8.78 | 8.78 | 8.2 | 8.26 | 155,097 | -5.82% |
| 2026-07-13 | 8.3 | 8.86 | 8.115 | 8.77 | 177,743 | +5.92% |
| 2026-07-10 | 8.03 | 8.385 | 7.87 | 8.28 | 119,549 | +1.60% |
| 2026-07-09 | 7.77 | 8.25 | 7.68 | 8.15 | 104,507 | +5.30% |
| 2026-07-08 | 7.92 | 7.99 | 7.65 | 7.74 | 112,066 | -2.27% |
| 2026-07-07 | 8.36 | 8.525 | 7.88 | 7.92 | 129,655 | -5.49% |
| 2026-07-06 | 8.5 | 8.7 | 8 | 8.38 | 263,978 | -2.10% |
| 2026-07-02 | 8.56 | 9 | 8.4 | 8.56 | 143,224 | +0.94% |
| 2026-07-01 | 8.47 | 8.515 | 8.075 | 8.48 | 182,560 | -0.59% |
| 2026-06-30 | 8.92 | 9.41 | 8.475 | 8.53 | 278,237 | -5.01% |
| 2026-06-29 | 8.06 | 9.13 | 7.795 | 8.98 | 599,526 | +17.93% |
| 2026-06-26 | 8.41 | 8.68 | 7.48 | 7.615 | 2,877,014 | -8.91% |
| 2026-06-25 | 8.36 | 8.665 | 8.15 | 8.36 | 136,664 | +0.72% |
| 2026-06-24 | 8.4 | 8.58 | 8.26 | 8.3 | 74,619 | -1.31% |
| 2026-06-23 | 8.17 | 8.64 | 8.156 | 8.41 | 92,254 | +2.69% |
| 2026-06-22 | 8.44 | 8.72 | 7.965 | 8.19 | 172,522 | -2.96% |
| 2026-06-18 | 8.37 | 8.67 | 8 | 8.44 | 156,073 | +1.08% |
| 2026-06-17 | 8.34 | 8.76 | 8.261 | 8.35 | 131,851 | +0.12% |
| 2026-06-16 | 9.23 | 9.3 | 8.264 | 8.34 | 133,966 | -9.25% |
| 2026-06-15 | 9.02 | 9.5 | 8.93 | 9.19 | 184,101 | +3.37% |
| 2026-06-12 | 8.96 | 9.2 | 8.64 | 8.89 | 108,170 | -1.88% |
| 2026-06-11 | 9.12 | 9.5 | 8.99 | 9.06 | 133,380 | -0.98% |
| 2026-06-10 | 8.78 | 9.5 | 8.7 | 9.15 | 225,176 | +0.00% |
| 2026-06-09 | 9.16 | 9.55 | 8.82 | 9.15 | 122,736 | +0.05% |
| 2026-06-08 | 8.91 | 9.27 | 8.71 | 9.145 | 229,505 | +2.64% |
| 2026-06-05 | 9.37 | 9.489 | 8.73 | 8.91 | 141,055 | -4.91% |
| 2026-06-04 | 9.39 | 9.6 | 9.04 | 9.37 | 244,100 | +0.43% |
| 2026-06-03 | 9.05 | 9.35 | 8.721 | 9.33 | 165,719 | +1.86% |
| 2026-06-02 | 9.3 | 9.45 | 8.8 | 9.16 | 218,768 | -1.93% |
| 2026-06-01 | 8.915 | 9.53 | 8.7 | 9.34 | 303,454 | +9.24% |
| 2026-05-29 | 8.8 | 9.8 | 8.52 | 8.55 | 252,085 | -0.70% |
| 2026-05-28 | 9.24 | 9.38 | 8.61 | 8.61 | 162,678 | -7.02% |
| 2026-05-27 | 8.75 | 9.68 | 8.75 | 9.26 | 176,063 | +5.59% |
| 2026-05-26 | 8.84 | 9.17 | 8.49 | 8.77 | 265,631 | -0.68% |
| 2026-05-22 | 8.5 | 8.83 | 8.03 | 8.83 | 201,237 | +4.37% |
| 2026-05-21 | 7.78 | 8.46 | 7.28 | 8.46 | 184,211 | +8.46% |
| 2026-05-20 | 7.53 | 8.03 | 7.24 | 7.8 | 150,627 | +2.50% |
| 2026-05-19 | 8.18 | 8.25 | 7.46 | 7.61 | 228,551 | -3.30% |
| 2026-05-18 | 7.33 | 8.09 | 7.26 | 7.87 | 132,466 | +7.37% |
| 2026-05-15 | 7.55 | 7.55 | 7.03 | 7.33 | 119,070 | -5.42% |
| 2026-05-14 | 6.95 | 7.77 | 6.945 | 7.75 | 225,465 | +10.71% |
| 2026-05-13 | 6.89 | 7.05 | 6.61 | 7 | 57,879 | +1.16% |