5 DAY PERFORMANCE
-63.71%
1 MONTH PERFORMANCE
-66.11%
3 MONTH PERFORMANCE
-63.54%
6 MONTH PERFORMANCE
-52.40%
YEAR-TO-DATE PERFORMANCE
-22.28%
1 YEAR PERFORMANCE
-0.32%
Lifetime Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.92 | $7.42 (-16.82%) | $8.92 | $7.14 | 158.23 K | |
| 11/04/2026 | $8.74 | $8.89 (1.72%) | $8.96 | $8.48 | 97.24 K | $195.87 M |
| 11/03/2026 | $8.78 | $8.49 (-3.3%) | $8.80 | $8.47 | 88.20 K | $187.06 M |
| 11/02/2026 | $8.46 | $8.77 (3.66%) | $8.84 | $8.41 | 139.50 K | $193.23 M |
| 10/30/2026 | $8.29 | $8.46 (2.05%) | $8.50 | $8.17 | 106.16 K | $186.40 M |
| 10/29/2026 | $8.27 | $8.39 (1.45%) | $8.42 | $8.20 | 107.00 K | $184.85 M |
| 10/28/2026 | $8.39 | $8.24 (-1.79%) | $8.49 | $8.07 | 112.84 K | $181.55 M |
| 10/27/2026 | $8.29 | $8.40 (1.33%) | $8.47 | $8.12 | 108.60 K | $185.07 M |
| 10/26/2026 | $8.43 | $8.28 (-1.78%) | $8.53 | $8.16 | 153.02 K | $182.43 M |
| 10/23/2026 | $8.25 | $8.42 (2.06%) | $8.44 | $8.14 | 131.20 K | $185.51 M |
| 10/22/2026 | $8.17 | $8.23 (0.73%) | $8.31 | $8.06 | 56.80 K | $181.33 M |
| 10/21/2026 | $8.20 | $8.22 (0.24%) | $8.24 | $8.01 | 109.03 K | $181.11 M |
| 10/20/2026 | $8.05 | $8.20 (1.86%) | $8.34 | $8.03 | 73.21 K | $180.67 M |
| 10/19/2026 | $8.16 | $8.03 (-1.59%) | $8.34 | $7.90 | 267.80 K | $176.92 M |
| 10/16/2026 | $8.75 | $8.13 (-7.09%) | $8.75 | $8.08 | 208.05 K | $179.12 M |
| 10/15/2026 | $8.64 | $8.79 (1.74%) | $9.19 | $8.64 | 183.77 K | $193.67 M |
| 10/14/2026 | $9.17 | $8.56 (-6.65%) | $9.21 | $8.37 | 202.90 K | $188.60 M |
| 10/13/2026 | $9.58 | $9.23 (-3.65%) | $9.58 | $9.05 | 159.73 K | $203.36 M |
| 10/12/2026 | $9.47 | $9.54 (0.74%) | $9.72 | $9.20 | 174.70 K | $210.19 M |
| 10/09/2026 | $9.30 | $9.52 (2.37%) | $9.54 | $9.29 | 150.61 K | $209.75 M |
| 10/08/2026 | $9.16 | $9.30 (1.53%) | $9.36 | $9.16 | 140.03 K | $204.90 M |
| 10/07/2026 | $9.14 | $9.23 (0.98%) | $9.24 | $9.00 | 91.61 K | $203.36 M |
| 10/06/2026 | $9.07 | $9.16 (0.99%) | $9.33 | $8.86 | 152.86 K | $201.82 M |
| 10/05/2026 | $9.31 | $9.06 (-2.69%) | $9.47 | $8.92 | 261.23 K | $199.62 M |
| 10/02/2026 | $8.75 | $9.12 (4.23%) | $9.17 | $8.57 | 214.53 K | $200.94 M |
| 10/01/2026 | $8.62 | $8.65 (0.35%) | $8.74 | $8.47 | 64.85 K | $190.58 M |
| 09/30/2026 | $8.72 | $8.60 (-1.38%) | $8.78 | $8.47 | 242.74 K | $189.48 M |
| 09/29/2026 | $9.22 | $8.68 (-5.86%) | $9.31 | $8.55 | 116.70 K | $191.24 M |
| 09/28/2026 | $9.36 | $9.22 (-1.5%) | $9.36 | $8.95 | 170.90 K | $203.14 M |
| 09/25/2026 | $9.19 | $9.36 (1.85%) | $9.53 | $8.94 | 188.70 K | $206.22 M |
| 09/24/2026 | $8.65 | $9.24 (6.82%) | $9.25 | $8.60 | 174.02 K | $203.58 M |
| 09/23/2026 | $8.68 | $8.65 (-0.35%) | $8.84 | $8.39 | 104.50 K | $190.58 M |
| 09/22/2026 | $8.44 | $8.68 (2.84%) | $8.73 | $8.44 | 93.22 K | $191.24 M |
| 09/21/2026 | $8.38 | $8.42 (0.48%) | $8.59 | $7.98 | 109.40 K | $185.51 M |
| 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 |
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.
