2m 2m 2m 2m 2m 2m 2m
Lifetime Brands (LCUT)
NASDAQ
$8.31+$0.12 (+1.40%)
Price as of Jun 23, 2026 2:35 PM EDT- $187.2MMarket Cap
- 118.83%1-Year Change
- Furnishings, Fixtures & AppliancesIndustry
Lifetime Brands (LCUT)
$8.31+$0.12 (+1.40%)
- 1 Month-7.25%Low Price$8.19High Price$9.37
- 3 Months+79.17%Low Price$4.68High Price$9.37
- 1 Year+118.83%Low Price$2.98High Price$9.37
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 8.44 | 8.72 | 7.97 | 8.19 | -2.96% | 172,522 |
06/18/2026 | 8.37 | 8.67 | 8.00 | 8.44 | +1.08% | 156,073 |
06/17/2026 | 8.34 | 8.76 | 8.26 | 8.35 | +0.12% | 131,851 |
06/16/2026 | 9.23 | 9.30 | 8.26 | 8.34 | -9.25% | 133,966 |
06/15/2026 | 9.02 | 9.50 | 8.93 | 9.19 | +3.37% | 184,101 |
06/12/2026 | 8.96 | 9.20 | 8.64 | 8.89 | -1.88% | 108,170 |
06/11/2026 | 9.12 | 9.50 | 8.99 | 9.06 | -0.98% | 133,380 |
06/10/2026 | 8.78 | 9.50 | 8.70 | 9.15 | 0.00% | 225,176 |
06/09/2026 | 9.16 | 9.55 | 8.82 | 9.15 | +0.05% | 122,736 |
06/08/2026 | 8.91 | 9.27 | 8.71 | 9.15 | +2.64% | 229,505 |
06/05/2026 | 9.37 | 9.49 | 8.73 | 8.91 | -4.91% | 141,055 |
06/04/2026 | 9.39 | 9.60 | 9.04 | 9.37 | +0.43% | 244,100 |
06/03/2026 | 9.05 | 9.35 | 8.72 | 9.33 | +1.86% | 165,717 |
06/02/2026 | 9.30 | 9.45 | 8.80 | 9.16 | -1.93% | 218,768 |
06/01/2026 | 8.92 | 9.53 | 8.70 | 9.34 | +9.24% | 303,454 |
05/29/2026 | 8.80 | 9.80 | 8.52 | 8.55 | -0.70% | 252,085 |
05/28/2026 | 9.24 | 9.38 | 8.61 | 8.61 | -7.02% | 162,678 |
05/27/2026 | 8.75 | 9.68 | 8.75 | 9.26 | +5.59% | 176,063 |
05/26/2026 | 8.84 | 9.17 | 8.49 | 8.77 | -0.68% | 265,631 |
05/22/2026 | 8.50 | 8.83 | 8.03 | 8.83 | +4.37% | 201,237 |
05/21/2026 | 7.78 | 8.46 | 7.28 | 8.46 | +8.46% | 184,211 |
05/20/2026 | 7.53 | 8.03 | 7.24 | 7.80 | +2.50% | 150,627 |
05/19/2026 | 8.18 | 8.25 | 7.46 | 7.61 | -3.30% | 228,551 |
05/18/2026 | 7.33 | 8.09 | 7.26 | 7.87 | +7.37% | 132,466 |
05/15/2026 | 7.55 | 7.55 | 7.03 | 7.33 | -5.42% | 119,070 |
05/14/2026 | 6.95 | 7.77 | 6.95 | 7.75 | +10.71% | 225,465 |
05/13/2026 | 6.89 | 7.05 | 6.61 | 7.00 | +1.16% | 57,879 |
05/12/2026 | 6.70 | 6.96 | 6.17 | 6.92 | +6.46% | 166,566 |
05/11/2026 | 6.49 | 7.20 | 6.21 | 6.50 | +9.98% | 268,451 |
05/08/2026 | 7.19 | 7.19 | 5.77 | 5.91 | -17.80% | 96,857 |
05/07/2026 | 5.89 | 7.32 | 5.45 | 7.19 | +29.08% | 246,066 |
05/07/2026 |
$0.04 Earnings | |||||
05/06/2026 | 6.35 | 6.35 | 5.57 | 5.57 | -13.64% | 114,493 |
05/05/2026 | 5.95 | 6.58 | 5.95 | 6.45 | +8.40% | 64,836 |
05/04/2026 | 6.70 | 6.70 | 5.78 | 5.95 | -11.33% | 133,661 |
05/01/2026 | 6.72 | 7.09 | 6.53 | 6.71 | +0.04% | 69,819 |
05/01/2026 |
$0.04 Dividend | |||||
04/30/2026 | 6.62 | 6.85 | 6.47 | 6.71 | +1.35% | 94,187 |
04/29/2026 | 7.19 | 7.32 | 6.56 | 6.62 | -7.88% | 81,181 |
04/28/2026 | 7.00 | 7.41 | 6.95 | 7.18 | +2.55% | 108,079 |
04/27/2026 | 6.73 | 7.28 | 6.73 | 7.01 | +3.07% | 62,991 |
04/24/2026 | 6.55 | 6.88 | 6.54 | 6.80 | +3.48% | 46,304 |
04/23/2026 | 6.62 | 6.84 | 6.46 | 6.57 | -2.51% | 63,032 |
04/22/2026 | 6.72 | 7.08 | 6.70 | 6.74 | +0.15% | 109,232 |
04/21/2026 | 6.98 | 7.09 | 6.56 | 6.73 | -3.63% | 96,274 |
04/20/2026 | 6.89 | 7.06 | 6.57 | 6.98 | +0.72% | 129,522 |
04/17/2026 | 7.18 | 7.35 | 6.80 | 6.93 | -4.45% | 215,135 |
04/16/2026 | 8.04 | 8.04 | 7.18 | 7.25 | -9.77% | 147,338 |
04/15/2026 | 7.31 | 8.15 | 7.18 | 8.04 | +8.88% | 153,010 |
04/14/2026 | 7.71 | 7.85 | 7.29 | 7.38 | -3.88% | 126,321 |
04/13/2026 | 7.38 | 7.92 | 7.13 | 7.68 | +2.79% | 157,834 |
04/10/2026 | 7.57 | 7.62 | 7.11 | 7.47 | -3.09% | 210,128 |
04/09/2026 | 6.76 | 7.77 | 6.76 | 7.71 | +14.29% | 434,303 |
04/08/2026 | 7.26 | 7.32 | 6.69 | 6.75 | -6.22% | 360,644 |
04/07/2026 | 6.28 | 7.30 | 5.92 | 7.19 | +15.29% | 290,183 |
04/06/2026 | 6.03 | 6.44 | 5.82 | 6.24 | +8.46% | 243,505 |
04/02/2026 | 5.62 | 5.77 | 5.37 | 5.75 | +3.95% | 163,673 |
04/01/2026 | 5.70 | 5.95 | 5.51 | 5.53 | -2.96% | 152,870 |
03/31/2026 | 5.45 | 5.76 | 5.38 | 5.70 | +7.89% | 172,851 |
03/30/2026 | 4.96 | 5.55 | 4.90 | 5.29 | +7.91% | 272,057 |
03/27/2026 | 4.65 | 4.96 | 4.46 | 4.90 | +5.34% | 93,922 |
03/26/2026 | 4.71 | 5.08 | 4.40 | 4.65 | -2.30% | 160,515 |
03/25/2026 | 5.09 | 5.18 | 4.74 | 4.76 | -6.99% | 139,889 |
03/24/2026 | 5.12 | 5.43 | 4.97 | 5.12 | -4.98% | 169,185 |
03/23/2026 | 4.81 | 5.39 | 4.73 | 5.39 | +17.83% | 263,055 |
03/20/2026 | 4.43 | 4.96 | 4.26 | 4.57 | +0.66% | 201,184 |
03/19/2026 | 4.17 | 4.55 | 4.13 | 4.54 | +11.74% | 155,022 |
03/18/2026 | 4.22 | 4.76 | 3.98 | 4.06 | -5.10% | 187,696 |
03/17/2026 | 4.57 | 4.57 | 4.10 | 4.28 | -6.91% | 225,194 |
03/16/2026 | 3.73 | 4.68 | 3.67 | 4.60 | +21.52% | 450,932 |
03/13/2026 | 3.22 | 3.80 | 3.17 | 3.79 | +9.48% | 548,644 |
03/12/2026 | 3.18 | 3.59 | 3.08 | 3.46 | +15.23% | 6,040,266 |
03/12/2026 |
$1.05 Earnings | |||||
03/11/2026 | 3.06 | 3.11 | 3.00 | 3.00 | 0.00% | 18,125 |
03/10/2026 | 3.11 | 3.11 | 3.00 | 3.00 | -1.63% | 17,703 |
03/09/2026 | 3.12 | 3.26 | 3.02 | 3.05 | -2.85% | 14,761 |
03/06/2026 | 3.18 | 3.18 | 3.07 | 3.14 | -0.32% | 18,347 |
03/05/2026 | 3.19 | 3.23 | 3.12 | 3.15 | -0.94% | 21,750 |
03/04/2026 | 3.26 | 3.30 | 3.17 | 3.18 | 0.00% | 14,553 |
03/03/2026 | 3.23 | 3.32 | 3.10 | 3.18 | -1.54% | 33,791 |
03/02/2026 | 3.28 | 3.38 | 3.18 | 3.23 | -1.81% | 15,493 |
02/27/2026 | 3.28 | 3.43 | 3.28 | 3.29 | -1.19% | 17,519 |
02/26/2026 | 3.34 | 3.36 | 3.30 | 3.33 | -0.30% | 10,242 |
02/25/2026 | 3.44 | 3.44 | 3.32 | 3.34 | -1.18% | 8,611 |
02/24/2026 | 3.43 | 3.51 | 3.36 | 3.38 | +0.89% | 10,414 |
02/23/2026 | 3.60 | 3.64 | 3.34 | 3.35 | -4.80% | 25,969 |
02/20/2026 | 3.48 | 3.57 | 3.38 | 3.52 | +1.72% | 49,364 |
02/19/2026 | 3.39 | 3.46 | 3.33 | 3.46 | +1.75% | 46,001 |
02/18/2026 | 3.27 | 3.42 | 3.25 | 3.40 | +3.95% | 19,222 |
02/17/2026 | 3.43 | 3.52 | 3.24 | 3.27 | -3.80% | 22,213 |
02/13/2026 | 3.37 | 3.43 | 3.35 | 3.40 | +1.48% | 16,721 |
02/12/2026 | 3.23 | 3.40 | 3.20 | 3.35 | -0.59% | 25,424 |
02/11/2026 | 3.37 | 3.37 | 3.35 | 3.37 | 0.00% | 4,780 |
02/10/2026 | 3.35 | 3.41 | 3.35 | 3.37 | +2.11% | 22,667 |
02/09/2026 | 3.35 | 3.39 | 3.28 | 3.30 | -0.60% | 26,340 |
02/06/2026 | 3.21 | 3.46 | 3.18 | 3.32 | +4.05% | 13,131 |
02/05/2026 | 3.46 | 3.46 | 3.19 | 3.19 | -3.31% | 13,609 |
02/04/2026 | 3.21 | 3.34 | 3.19 | 3.30 | +3.75% | 10,033 |
02/03/2026 | 3.17 | 3.27 | 3.17 | 3.18 | 0.00% | 18,123 |
02/02/2026 | 3.16 | 3.26 | 3.16 | 3.18 | +1.59% | 18,377 |