Lifetime Brands Incorporated LCUT
NASDAQ · United States · Consumer Durables
$8.66+0.06 (+0.70%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.68 | +0.87% | $8.62 | $8.70 | $8.47 | 12.05K |
| 2026-09-30 | $8.60 | -0.92% | $8.72 | $8.78 | $8.47 | 242.70K |
| 2026-09-29 | $8.68 | -5.86% | $9.22 | $9.31 | $8.55 | 116.70K |
| 2026-09-28 | $9.22 | -1.50% | $9.36 | $9.36 | $8.95 | 170.90K |
| 2026-09-25 | $9.36 | +1.30% | $9.19 | $9.53 | $8.94 | 188.70K |
| 2026-09-24 | $9.24 | +6.82% | $8.65 | $9.25 | $8.60 | 174.00K |
| 2026-09-23 | $8.65 | -0.35% | $8.68 | $8.84 | $8.39 | 104.50K |
| 2026-09-22 | $8.68 | +3.09% | $8.44 | $8.73 | $8.44 | 93.20K |
| 2026-09-21 | $8.42 | +2.68% | $8.38 | $8.59 | $7.98 | 109.40K |
| 2026-09-18 | $8.20 | -2.15% | $8.28 | $8.28 | $8.00 | 246.00K |
| 2026-09-17 | $8.38 | +1.58% | $8.26 | $8.42 | $8.13 | 124.80K |
| 2026-09-16 | $8.25 | -0.72% | $8.35 | $8.47 | $8.20 | 241.00K |
| 2026-09-15 | $8.31 | +0.24% | $8.28 | $8.37 | $8.04 | 128.60K |
| 2026-09-14 | $8.29 | -3.38% | $8.44 | $8.52 | $8.21 | 192.40K |
| 2026-09-11 | $8.58 | +2.14% | $8.43 | $8.70 | $8.39 | 147.50K |
| 2026-09-10 | $8.40 | -4.65% | $8.64 | $8.64 | $8.31 | 192.10K |
| 2026-09-09 | $8.81 | -1.01% | $8.83 | $8.86 | $8.65 | 109.00K |
| 2026-09-08 | $8.90 | +0.34% | $8.99 | $9.15 | $8.74 | 178.10K |
| 2026-09-04 | $8.87 | +0.68% | $8.73 | $9.05 | $8.69 | 170.20K |
| 2026-09-03 | $8.81 | -5.78% | $9.36 | $9.36 | $8.76 | 213.40K |
| 2026-09-02 | $9.35 | +4.00% | $9.33 | $9.52 | $8.97 | 250.00K |
| 2026-09-01 | $8.99 | -4.87% | $9.39 | $9.42 | $8.97 | 117.70K |
| 2026-08-31 | $9.45 | +2.49% | $9.01 | $9.58 | $8.96 | 359.80K |
| 2026-08-28 | $9.22 | +0.11% | $9.18 | $9.48 | $9.01 | 120.30K |
| 2026-08-27 | $9.21 | +0.88% | $9.13 | $9.52 | $9.09 | 171.50K |
| 2026-08-26 | $9.13 | -3.08% | $9.37 | $9.51 | $9.02 | 143.40K |
| 2026-08-25 | $9.42 | -0.63% | $9.41 | $9.63 | $9.00 | 174.80K |
| 2026-08-24 | $9.48 | +3.38% | $9.26 | $9.63 | $9.13 | 245.20K |
| 2026-08-21 | $9.17 | -1.40% | $9.30 | $9.43 | $8.80 | 170.00K |
| 2026-08-20 | $9.30 | -1.17% | $9.30 | $9.55 | $9.18 | 143.00K |
| 2026-08-19 | $9.41 | -4.95% | $9.91 | $10.04 | $9.34 | 123.70K |
| 2026-08-18 | $9.90 | +4.10% | $9.39 | $10.09 | $9.39 | 329.80K |
| 2026-08-17 | $9.51 | -3.26% | $10.09 | $10.17 | $9.17 | 221.70K |
| 2026-08-14 | $9.83 | +2.72% | $9.59 | $9.97 | $9.52 | 174.40K |
| 2026-08-13 | $9.57 | +0.42% | $9.57 | $9.80 | $9.36 | 182.10K |
| 2026-08-12 | $9.53 | -1.04% | $9.64 | $10.00 | $9.52 | 289.90K |
| 2026-08-11 | $9.63 | +3.88% | $9.39 | $9.98 | $8.93 | 265.10K |
| 2026-08-10 | $9.27 | +0.87% | $9.15 | $10.12 | $8.80 | 347.10K |
| 2026-08-07 | $9.19 | +5.63% | $9.02 | $9.51 | $8.80 | 205.30K |
| 2026-08-06 | $8.70 | +3.33% | $9.27 | $10.03 | $8.08 | 479.00K |
| 2026-08-05 | $8.42 | -2.55% | $8.61 | $8.83 | $8.39 | 90.70K |
| 2026-08-04 | $8.64 | +1.29% | $8.54 | $8.71 | $8.30 | 136.90K |
| 2026-08-03 | $8.53 | +1.91% | $8.59 | $8.78 | $8.43 | 125.40K |
| 2026-07-31 | $8.37 | -0.36% | $8.38 | $8.45 | $8.07 | 148.90K |
| 2026-07-30 | $8.40 | +0.24% | $8.40 | $8.55 | $8.30 | 71.50K |
| 2026-07-29 | $8.38 | -4.01% | $8.85 | $8.92 | $8.30 | 208.90K |
| 2026-07-28 | $8.73 | -1.13% | $8.93 | $9.00 | $8.50 | 82.70K |
| 2026-07-27 | $8.83 | +1.61% | $8.78 | $9.25 | $8.51 | 312.70K |
| 2026-07-24 | $8.69 | +2.48% | $8.53 | $8.87 | $8.50 | 83.30K |
| 2026-07-23 | $8.48 | -1.85% | $8.60 | $8.63 | $8.34 | 156.70K |
| 2026-07-22 | $8.64 | +2.01% | $8.54 | $8.84 | $8.30 | 121.70K |
| 2026-07-21 | $8.47 | -2.98% | $8.75 | $8.87 | $8.31 | 129.40K |
| 2026-07-20 | $8.73 | +2.46% | $8.53 | $8.74 | $8.47 | 83.70K |
| 2026-07-17 | $8.52 | -2.96% | $8.70 | $8.91 | $8.51 | 101.70K |
| 2026-07-16 | $8.78 | +5.78% | $8.30 | $8.86 | $8.30 | 132.50K |
| 2026-07-15 | $8.30 | +0.48% | $8.26 | $8.50 | $8.26 | 78.10K |
| 2026-07-14 | $8.26 | -5.82% | $8.78 | $8.78 | $8.20 | 155.10K |
| 2026-07-13 | $8.77 | +5.92% | $8.30 | $8.86 | $8.12 | 177.70K |
| 2026-07-10 | $8.28 | +1.60% | $8.03 | $8.39 | $7.87 | 119.50K |
| 2026-07-09 | $8.15 | +5.30% | $7.77 | $8.25 | $7.68 | 104.50K |
| 2026-07-08 | $7.74 | -2.27% | $7.92 | $7.99 | $7.65 | 112.10K |
| 2026-07-07 | $7.92 | -5.49% | $8.36 | $8.53 | $7.88 | 129.70K |
| 2026-07-06 | $8.38 | -2.10% | $8.50 | $8.70 | $8.00 | 263.90K |
| 2026-07-02 | $8.56 | +0.94% | $8.56 | $9.00 | $8.40 | 142.80K |
| 2026-07-01 | $8.48 | -0.59% | $8.47 | $8.52 | $8.08 | 182.60K |
| 2026-06-30 | $8.53 | -5.01% | $8.92 | $9.41 | $8.48 | 278.20K |
| 2026-06-29 | $8.98 | +17.85% | $8.06 | $9.13 | $7.80 | 599.50K |
| 2026-06-26 | $7.62 | -8.85% | $8.41 | $8.68 | $7.48 | 2.88M |
| 2026-06-25 | $8.36 | +0.72% | $8.36 | $8.67 | $8.15 | 136.70K |
| 2026-06-24 | $8.30 | -1.31% | $8.40 | $8.58 | $8.26 | 74.60K |
| 2026-06-23 | $8.41 | +2.69% | $8.17 | $8.64 | $8.16 | 92.30K |
| 2026-06-22 | $8.19 | -2.96% | $8.44 | $8.72 | $7.97 | 172.50K |
| 2026-06-18 | $8.44 | +1.08% | $8.37 | $8.67 | $8.00 | 156.10K |
| 2026-06-17 | $8.35 | +0.12% | $8.34 | $8.76 | $8.26 | 131.90K |
| 2026-06-16 | $8.34 | -9.25% | $9.23 | $9.30 | $8.26 | 134.00K |
| 2026-06-15 | $9.19 | +3.37% | $9.02 | $9.50 | $8.93 | 184.10K |
| 2026-06-12 | $8.89 | -1.88% | $8.96 | $9.20 | $8.64 | 108.20K |
| 2026-06-11 | $9.06 | -0.98% | $9.12 | $9.50 | $8.99 | 133.40K |
| 2026-06-10 | $9.15 | 0.00% | $8.78 | $9.50 | $8.70 | 225.20K |
| 2026-06-09 | $9.15 | 0.00% | $9.16 | $9.55 | $8.82 | 122.70K |
| 2026-06-08 | $9.15 | +2.69% | $8.91 | $9.27 | $8.71 | 229.50K |
| 2026-06-05 | $8.91 | -4.91% | $9.37 | $9.49 | $8.73 | 141.00K |
| 2026-06-04 | $9.37 | +0.43% | $9.39 | $9.60 | $9.04 | 244.10K |
| 2026-06-03 | $9.33 | +1.86% | $9.05 | $9.35 | $8.72 | 165.70K |
| 2026-06-02 | $9.16 | -1.93% | $9.30 | $9.45 | $8.80 | 218.70K |
| 2026-06-01 | $9.34 | +9.24% | $8.92 | $9.53 | $8.70 | 303.40K |
| 2026-05-29 | $8.55 | -0.70% | $8.80 | $9.80 | $8.52 | 251.90K |
| 2026-05-28 | $8.61 | -7.02% | $9.24 | $9.38 | $8.61 | 162.70K |
| 2026-05-27 | $9.26 | +5.59% | $8.75 | $9.68 | $8.75 | 176.10K |
| 2026-05-26 | $8.77 | -0.68% | $8.84 | $9.17 | $8.49 | 265.60K |