5 DAY PERFORMANCE
-63.32%
1 MONTH PERFORMANCE
-61.24%
3 MONTH PERFORMANCE
-57.30%
6 MONTH PERFORMANCE
-8.08%
YEAR-TO-DATE PERFORMANCE
-22.28%
1 YEAR PERFORMANCE
-21.88%
Lifetime Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $8.37 | $8.44 (0.84%) | $8.67 | $8.00 | 156.10 K | $183.18 M |
| 06/17/2026 | $8.34 | $8.35 (0.12%) | $8.76 | $8.26 | 131.90 K | $181.23 M |
| 06/16/2026 | $9.23 | $8.34 (-9.64%) | $9.30 | $8.26 | 134.00 K | $181.01 M |
| 06/15/2026 | $9.02 | $9.19 (1.88%) | $9.50 | $8.93 | 184.10 K | $199.46 M |
| 06/12/2026 | $8.96 | $8.89 (-0.78%) | $9.20 | $8.64 | 108.20 K | $192.95 M |
| 06/11/2026 | $9.12 | $9.06 (-0.66%) | $9.50 | $8.99 | 133.40 K | $196.64 M |
| 06/10/2026 | $8.78 | $9.15 (4.21%) | $9.50 | $8.70 | 225.20 K | $198.59 M |
| 06/09/2026 | $9.16 | $9.15 (-0.11%) | $9.55 | $8.82 | 122.74 K | $198.59 M |
| 06/08/2026 | $8.91 | $9.15 (2.69%) | $9.27 | $8.71 | 229.51 K | $198.59 M |
| 06/05/2026 | $9.37 | $8.91 (-4.91%) | $9.49 | $8.73 | 141.06 K | $193.38 M |
| 06/04/2026 | $9.39 | $9.37 (-0.21%) | $9.60 | $9.04 | 244.10 K | $203.37 M |
| 06/03/2026 | $9.05 | $9.33 (3.09%) | $9.35 | $8.72 | 165.72 K | $202.50 M |
| 06/02/2026 | $9.30 | $9.16 (-1.51%) | $9.45 | $8.80 | 218.77 K | $198.81 M |
| 06/01/2026 | $8.91 | $9.34 (4.83%) | $9.53 | $8.70 | 303.45 K | $202.72 M |
| 05/29/2026 | $8.80 | $8.55 (-2.84%) | $9.80 | $8.52 | 252.09 K | $185.57 M |
| 05/28/2026 | $9.24 | $8.61 (-6.82%) | $9.38 | $8.61 | 162.70 K | $186.87 M |
| 05/27/2026 | $8.75 | $9.26 (5.83%) | $9.68 | $8.75 | 176.10 K | $200.98 M |
| 05/26/2026 | $8.84 | $8.77 (-0.79%) | $9.17 | $8.49 | 265.63 K | $190.34 M |
| 05/22/2026 | $8.50 | $8.83 (3.88%) | $8.83 | $8.03 | 201.24 K | $191.65 M |
| 05/21/2026 | $7.78 | $8.46 (8.74%) | $8.46 | $7.28 | 184.21 K | $183.62 M |
| 05/20/2026 | $7.53 | $7.80 (3.59%) | $8.03 | $7.24 | 150.63 K | $169.29 M |
| 05/19/2026 | $8.18 | $7.61 (-6.97%) | $8.25 | $7.46 | 228.55 K | $165.17 M |
| 05/18/2026 | $7.33 | $7.87 (7.37%) | $8.09 | $7.26 | 132.47 K | $170.81 M |
| 05/15/2026 | $7.55 | $7.33 (-2.91%) | $7.55 | $7.03 | 119.10 K | $159.09 M |
| 05/14/2026 | $6.95 | $7.75 (11.51%) | $7.77 | $6.95 | 225.50 K | $168.21 M |
| 05/13/2026 | $6.89 | $7.00 (1.6%) | $7.05 | $6.61 | 57.90 K | $151.93 M |
| 05/12/2026 | $6.70 | $6.92 (3.28%) | $6.96 | $6.17 | 166.60 K | $150.19 M |
| 05/11/2026 | $6.49 | $6.50 (0.15%) | $7.20 | $6.21 | 268.50 K | $141.08 M |
| 05/08/2026 | $7.19 | $5.91 (-17.8%) | $7.19 | $5.77 | 96.90 K | $128.27 M |
| 05/07/2026 | $5.89 | $7.19 (22.07%) | $7.32 | $5.45 | 246.07 K | $156.05 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.
