5 DAY PERFORMANCE
-62.79%
1 MONTH PERFORMANCE
-66.52%
3 MONTH PERFORMANCE
-63.63%
6 MONTH PERFORMANCE
-33.26%
YEAR-TO-DATE PERFORMANCE
-22.28%
1 YEAR PERFORMANCE
-19.63%
Lifetime Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $8.28 | $8.20 (-0.97%) | $8.28 | $8.00 | 246.00 K | $180.67 M |
| 09/17/2026 | $8.26 | $8.38 (1.45%) | $8.42 | $8.13 | 124.80 K | $184.63 M |
| 09/16/2026 | $8.35 | $8.25 (-1.2%) | $8.47 | $8.20 | 241.08 K | $181.77 M |
| 09/15/2026 | $8.28 | $8.31 (0.36%) | $8.37 | $8.04 | 128.60 K | $183.09 M |
| 09/14/2026 | $8.44 | $8.29 (-1.78%) | $8.52 | $8.21 | 192.40 K | $182.65 M |
| 09/11/2026 | $8.43 | $8.58 (1.78%) | $8.70 | $8.39 | 147.50 K | $189.04 M |
| 09/10/2026 | $8.64 | $8.40 (-2.78%) | $8.64 | $8.31 | 192.12 K | $185.07 M |
| 09/09/2026 | $8.83 | $8.81 (-0.23%) | $8.86 | $8.65 | 109.00 K | $194.11 M |
| 09/08/2026 | $8.99 | $8.90 (-1%) | $9.15 | $8.74 | 178.53 K | $196.09 M |
| 09/04/2026 | $8.73 | $8.87 (1.6%) | $9.05 | $8.69 | 170.21 K | $195.43 M |
| 09/03/2026 | $9.36 | $8.81 (-5.88%) | $9.36 | $8.76 | 213.54 K | $194.11 M |
| 09/02/2026 | $9.33 | $9.35 (0.21%) | $9.52 | $8.97 | 250.17 K | $206.00 M |
| 09/01/2026 | $9.39 | $8.99 (-4.26%) | $9.42 | $8.97 | 117.81 K | $198.07 M |
| 08/31/2026 | $9.01 | $9.45 (4.88%) | $9.58 | $8.96 | 359.85 K | $208.21 M |
| 08/28/2026 | $9.18 | $9.22 (0.44%) | $9.48 | $9.01 | 120.30 K | $203.14 M |
| 08/27/2026 | $9.13 | $9.21 (0.88%) | $9.52 | $9.09 | 171.50 K | $202.92 M |
| 08/26/2026 | $9.37 | $9.13 (-2.56%) | $9.51 | $9.02 | 143.40 K | $201.16 M |
| 08/25/2026 | $9.41 | $9.42 (0.11%) | $9.63 | $9.00 | 174.83 K | $207.55 M |
| 08/24/2026 | $9.26 | $9.48 (2.38%) | $9.63 | $9.13 | 245.21 K | $208.87 M |
| 08/21/2026 | $9.30 | $9.17 (-1.4%) | $9.43 | $8.80 | 170.00 K | $202.04 M |
| 08/20/2026 | $9.30 | $9.30 (0%) | $9.55 | $9.18 | 143.00 K | $204.90 M |
| 08/19/2026 | $9.91 | $9.41 (-5.05%) | $10.04 | $9.34 | 123.80 K | $207.33 M |
| 08/18/2026 | $9.39 | $9.90 (5.43%) | $10.09 | $9.39 | 329.83 K | $218.12 M |
| 08/17/2026 | $10.09 | $9.51 (-5.75%) | $10.17 | $9.17 | 221.75 K | $209.53 M |
| 08/14/2026 | $9.59 | $9.83 (2.5%) | $9.97 | $9.52 | 174.40 K | $216.58 M |
| 08/13/2026 | $9.57 | $9.57 (0%) | $9.80 | $9.36 | 182.11 K | $210.85 M |
| 08/12/2026 | $9.64 | $9.53 (-1.14%) | $10.00 | $9.52 | 289.90 K | $209.97 M |
| 08/11/2026 | $9.39 | $9.63 (2.56%) | $9.98 | $8.93 | 265.20 K | $212.17 M |
| 08/10/2026 | $9.15 | $9.27 (1.31%) | $10.12 | $8.80 | 347.14 K | $204.24 M |
| 08/07/2026 | $9.02 | $9.19 (1.88%) | $9.51 | $8.80 | 205.30 K | $202.48 M |
| 08/06/2026 | $9.27 | $8.70 (-6.15%) | $10.03 | $8.08 | 479.00 K | $191.68 M |
| 08/05/2026 | $8.61 | $8.42 (-2.21%) | $8.83 | $8.39 | 90.72 K | $185.51 M |
| 08/04/2026 | $8.54 | $8.64 (1.17%) | $8.71 | $8.30 | 136.90 K | $190.36 M |
| 08/03/2026 | $8.59 | $8.53 (-0.7%) | $8.78 | $8.43 | 125.40 K | $187.94 M |
| 07/31/2026 | $8.38 | $8.37 (-0.12%) | $8.45 | $8.07 | 148.90 K | $181.66 M |
| 07/30/2026 | $8.40 | $8.40 (0%) | $8.55 | $8.30 | 71.50 K | $182.31 M |
| 07/29/2026 | $8.85 | $8.38 (-5.31%) | $8.92 | $8.30 | 208.94 K | $181.88 M |
| 07/28/2026 | $8.93 | $8.73 (-2.24%) | $9.00 | $8.50 | 82.70 K | $189.48 M |
| 07/27/2026 | $8.78 | $8.83 (0.57%) | $9.25 | $8.51 | 312.74 K | $191.65 M |
| 07/24/2026 | $8.53 | $8.69 (1.88%) | $8.87 | $8.50 | 83.30 K | $188.61 M |
| 07/23/2026 | $8.60 | $8.48 (-1.4%) | $8.63 | $8.34 | 156.70 K | $184.05 M |
| 07/22/2026 | $8.54 | $8.64 (1.17%) | $8.84 | $8.30 | 121.70 K | $187.52 M |
| 07/21/2026 | $8.75 | $8.47 (-3.2%) | $8.87 | $8.31 | 129.45 K | $183.83 M |
| 07/20/2026 | $8.53 | $8.73 (2.34%) | $8.74 | $8.47 | 83.71 K | $189.48 M |
| 07/17/2026 | $8.70 | $8.52 (-2.07%) | $8.91 | $8.51 | 101.70 K | $184.92 M |
| 07/16/2026 | $8.30 | $8.78 (5.78%) | $8.86 | $8.30 | 132.52 K | $190.56 M |
| 07/15/2026 | $8.26 | $8.30 (0.48%) | $8.50 | $8.26 | 78.11 K | $180.14 M |
| 07/14/2026 | $8.78 | $8.26 (-5.92%) | $8.78 | $8.20 | 155.10 K | $179.28 M |
| 07/13/2026 | $8.30 | $8.77 (5.66%) | $8.86 | $8.12 | 177.74 K | $190.34 M |
| 07/10/2026 | $8.03 | $8.28 (3.11%) | $8.39 | $7.87 | 119.55 K | $179.71 M |
| 07/09/2026 | $7.77 | $8.15 (4.89%) | $8.25 | $7.68 | 104.51 K | $176.89 M |
| 07/08/2026 | $7.92 | $7.74 (-2.27%) | $7.99 | $7.65 | 112.10 K | $167.99 M |
| 07/07/2026 | $8.36 | $7.92 (-5.26%) | $8.53 | $7.88 | 129.70 K | $171.90 M |
| 07/06/2026 | $8.50 | $8.38 (-1.41%) | $8.70 | $8.00 | 263.98 K | $181.88 M |
| 07/02/2026 | $8.56 | $8.56 (0%) | $9.00 | $8.40 | 143.22 K | $185.79 M |
| 07/01/2026 | $8.47 | $8.48 (0.12%) | $8.52 | $8.07 | 182.60 K | $184.05 M |
| 06/30/2026 | $8.92 | $8.53 (-4.37%) | $9.41 | $8.48 | 278.24 K | $185.14 M |
| 06/29/2026 | $8.06 | $8.98 (11.41%) | $9.13 | $7.80 | 599.53 K | $194.90 M |
| 06/26/2026 | $8.41 | $7.62 (-9.39%) | $8.68 | $7.48 | 2.88 M | $165.38 M |
| 06/25/2026 | $8.36 | $8.36 (0%) | $8.66 | $8.15 | 136.70 K | $181.45 M |
| 06/24/2026 | $8.40 | $8.30 (-1.19%) | $8.58 | $8.26 | 74.62 K | $180.14 M |
| 06/23/2026 | $8.17 | $8.41 (2.94%) | $8.64 | $8.16 | 92.30 K | $182.53 M |
| 06/22/2026 | $8.44 | $8.19 (-2.96%) | $8.72 | $7.97 | 172.52 K | $177.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
