Lifetime Brands, Inc. (LCUT)
NASDAQ: LCUT · Real-Time Price · USD
8.98
+1.37 (17.93%)
At close: Jun 29, 2026, 4:00 PM EDT
9.16
+0.18 (2.00%)
After-hours: Jun 29, 2026, 6:14 PM EDT
Lifetime Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.06 | 9.13 | 7.80 | 8.97 | 8.97 | 17.79% | 598,475 |
| Jun 26, 2026 | 8.41 | 8.68 | 7.48 | 7.62 | 7.62 | -8.91% | 2,876,689 |
| 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 |
| 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 |
| Mar 18, 2026 | 4.25 | 4.79 | 4.01 | 4.09 | 4.06 | -5.10% | 187,696 |
| Mar 17, 2026 | 4.60 | 4.60 | 4.13 | 4.31 | 4.28 | -6.91% | 225,194 |
| Mar 16, 2026 | 3.75 | 4.71 | 3.69 | 4.63 | 4.60 | 21.52% | 450,932 |
| Mar 13, 2026 | 3.25 | 3.83 | 3.19 | 3.81 | 3.79 | 9.48% | 548,644 |
| Mar 12, 2026 | 3.20 | 3.61 | 3.10 | 3.48 | 3.46 | 15.23% | 6,040,266 |
| Mar 11, 2026 | 3.08 | 3.13 | 3.02 | 3.02 | 3.00 | - | 18,125 |
| Mar 10, 2026 | 3.13 | 3.13 | 3.02 | 3.02 | 3.00 | -1.63% | 17,703 |
| Mar 9, 2026 | 3.14 | 3.28 | 3.04 | 3.07 | 3.05 | -2.85% | 14,761 |
| Mar 6, 2026 | 3.20 | 3.20 | 3.09 | 3.16 | 3.14 | -0.32% | 18,347 |
| Mar 5, 2026 | 3.21 | 3.25 | 3.14 | 3.17 | 3.15 | -0.94% | 21,750 |
| Mar 4, 2026 | 3.28 | 3.32 | 3.19 | 3.20 | 3.18 | - | 14,553 |
| Mar 3, 2026 | 3.25 | 3.34 | 3.12 | 3.20 | 3.18 | -1.54% | 33,791 |
| Mar 2, 2026 | 3.30 | 3.40 | 3.20 | 3.25 | 3.23 | -1.81% | 15,493 |
| Feb 27, 2026 | 3.30 | 3.45 | 3.30 | 3.31 | 3.29 | -1.19% | 17,519 |
| Feb 26, 2026 | 3.36 | 3.38 | 3.32 | 3.35 | 3.33 | -0.30% | 10,242 |
| Feb 25, 2026 | 3.46 | 3.46 | 3.35 | 3.36 | 3.34 | -1.18% | 8,611 |
| Feb 24, 2026 | 3.46 | 3.53 | 3.38 | 3.40 | 3.38 | 0.89% | 10,414 |
| Feb 23, 2026 | 3.62 | 3.66 | 3.36 | 3.37 | 3.35 | -4.80% | 25,969 |
| Feb 20, 2026 | 3.50 | 3.59 | 3.40 | 3.54 | 3.52 | 1.72% | 49,364 |
| Feb 19, 2026 | 3.41 | 3.48 | 3.36 | 3.48 | 3.46 | 1.75% | 46,001 |
| Feb 18, 2026 | 3.29 | 3.44 | 3.27 | 3.42 | 3.40 | 3.95% | 19,222 |
| Feb 17, 2026 | 3.45 | 3.54 | 3.26 | 3.29 | 3.27 | -3.80% | 22,213 |
| Feb 13, 2026 | 3.39 | 3.46 | 3.38 | 3.42 | 3.40 | 1.48% | 16,721 |
| Feb 12, 2026 | 3.25 | 3.42 | 3.22 | 3.37 | 3.35 | -0.59% | 25,424 |
| Feb 11, 2026 | 3.39 | 3.39 | 3.37 | 3.39 | 3.37 | - | 4,780 |
| Feb 10, 2026 | 3.37 | 3.43 | 3.37 | 3.39 | 3.37 | 2.11% | 22,667 |
| Feb 9, 2026 | 3.37 | 3.42 | 3.30 | 3.32 | 3.30 | -0.60% | 26,340 |
| Feb 6, 2026 | 3.23 | 3.48 | 3.20 | 3.34 | 3.32 | 4.05% | 13,131 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.21 | 3.21 | 3.19 | -3.31% | 13,609 |
| Feb 4, 2026 | 3.23 | 3.36 | 3.21 | 3.32 | 3.30 | 3.75% | 10,033 |