5 DAY PERFORMANCE
-63.23%
1 MONTH PERFORMANCE
-65.23%
3 MONTH PERFORMANCE
-33.26%
6 MONTH PERFORMANCE
-17.91%
YEAR-TO-DATE PERFORMANCE
-22.28%
1 YEAR PERFORMANCE
-16.12%
Lifetime Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.35 | $5.57 (-12.28%) | $6.35 | $5.57 | 114.50 K | $120.89 M |
| 05/05/2026 | $5.95 | $6.45 (8.4%) | $6.58 | $5.95 | 64.84 K | $139.99 M |
| 05/04/2026 | $6.70 | $5.95 (-11.19%) | $6.70 | $5.78 | 133.70 K | $129.14 M |
| 05/01/2026 | $6.72 | $6.71 (-0.15%) | $7.09 | $6.53 | 69.82 K | $145.63 M |
| 04/30/2026 | $6.66 | $6.75 (1.35%) | $6.89 | $6.51 | 94.20 K | $146.50 M |
| 04/29/2026 | $7.24 | $6.66 (-8.01%) | $7.37 | $6.60 | 81.20 K | $144.55 M |
| 04/28/2026 | $7.04 | $7.23 (2.7%) | $7.46 | $6.99 | 108.10 K | $156.92 M |
| 04/27/2026 | $6.77 | $7.05 (4.14%) | $7.33 | $6.77 | 63.00 K | $153.01 M |
| 04/24/2026 | $6.59 | $6.84 (3.79%) | $6.92 | $6.58 | 46.30 K | $148.46 M |
| 04/23/2026 | $6.66 | $6.61 (-0.75%) | $6.89 | $6.50 | 63.03 K | $143.46 M |
| 04/22/2026 | $6.76 | $6.78 (0.3%) | $7.12 | $6.74 | 109.23 K | $147.15 M |
| 04/21/2026 | $7.02 | $6.77 (-3.56%) | $7.13 | $6.60 | 96.30 K | $146.94 M |
| 04/20/2026 | $6.93 | $7.03 (1.44%) | $7.10 | $6.61 | 129.52 K | $152.58 M |
| 04/17/2026 | $7.23 | $6.98 (-3.46%) | $7.40 | $6.84 | 215.14 K | $151.49 M |
| 04/16/2026 | $8.09 | $7.30 (-9.77%) | $8.09 | $7.23 | 147.34 K | $158.44 M |
| 04/15/2026 | $7.36 | $8.09 (9.92%) | $8.20 | $7.23 | 153.01 K | $175.59 M |
| 04/14/2026 | $7.76 | $7.43 (-4.25%) | $7.90 | $7.34 | 126.32 K | $161.26 M |
| 04/13/2026 | $7.43 | $7.73 (4.04%) | $7.97 | $7.18 | 157.83 K | $167.77 M |
| 04/10/2026 | $7.62 | $7.52 (-1.31%) | $7.67 | $7.16 | 210.13 K | $163.21 M |
| 04/09/2026 | $6.80 | $7.76 (14.12%) | $7.82 | $6.80 | 434.30 K | $168.42 M |
| 04/08/2026 | $7.31 | $6.79 (-7.11%) | $7.37 | $6.73 | 360.64 K | $147.37 M |
| 04/07/2026 | $6.32 | $7.24 (14.56%) | $7.35 | $5.96 | 290.20 K | $157.14 M |
| 04/06/2026 | $6.07 | $6.28 (3.46%) | $6.48 | $5.86 | 243.51 K | $136.30 M |
| 04/02/2026 | $5.66 | $5.79 (2.3%) | $5.81 | $5.40 | 163.70 K | $125.67 M |
| 04/01/2026 | $5.74 | $5.57 (-2.96%) | $5.99 | $5.54 | 152.90 K | $120.89 M |
| 03/31/2026 | $5.48 | $5.74 (4.74%) | $5.79 | $5.41 | 172.85 K | $124.58 M |
| 03/30/2026 | $4.99 | $5.32 (6.61%) | $5.59 | $4.93 | 272.06 K | $115.47 M |
| 03/27/2026 | $4.68 | $4.93 (5.34%) | $4.99 | $4.49 | 93.92 K | $107.00 M |
| 03/26/2026 | $4.74 | $4.68 (-1.27%) | $5.12 | $4.43 | 160.52 K | $101.57 M |
| 03/25/2026 | $5.12 | $4.79 (-6.45%) | $5.21 | $4.77 | 139.90 K | $103.96 M |
| 03/24/2026 | $5.15 | $5.15 (0%) | $5.46 | $5.00 | 169.20 K | $111.78 M |
| 03/23/2026 | $4.84 | $5.42 (11.98%) | $5.42 | $4.76 | 263.06 K | $117.64 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.
