5 DAY PERFORMANCE
-54.25%
1 MONTH PERFORMANCE
-51.11%
3 MONTH PERFORMANCE
-8.08%
6 MONTH PERFORMANCE
+0.66%
YEAR-TO-DATE PERFORMANCE
-22.28%
1 YEAR PERFORMANCE
-4.95%
Lifetime Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.28 | $5.80 (-7.57%) | $6.35 | $5.76 | 64.05 K | $131.31 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 |
| 03/20/2026 | $4.46 | $4.60 (3.14%) | $4.99 | $4.29 | 201.20 K | $99.84 M |
| 03/19/2026 | $4.20 | $4.57 (8.81%) | $4.58 | $4.16 | 155.02 K | $99.19 M |
| 03/18/2026 | $4.25 | $4.09 (-3.76%) | $4.79 | $4.01 | 187.70 K | $88.77 M |
| 03/17/2026 | $4.60 | $4.31 (-6.3%) | $4.60 | $4.13 | 225.20 K | $93.54 M |
| 03/16/2026 | $3.75 | $4.63 (23.47%) | $4.71 | $3.69 | 450.93 K | $100.49 M |
| 03/13/2026 | $3.25 | $3.81 (17.23%) | $3.83 | $3.19 | 548.64 K | $82.69 M |
| 03/12/2026 | $3.20 | $3.48 (8.75%) | $3.61 | $3.10 | 6.04 M | $75.53 M |
| 03/11/2026 | $3.08 | $3.02 (-1.95%) | $3.13 | $3.02 | 18.13 K | $65.55 M |
| 03/10/2026 | $3.13 | $3.02 (-3.51%) | $3.13 | $3.02 | 17.70 K | $65.55 M |
| 03/09/2026 | $3.14 | $3.07 (-2.23%) | $3.28 | $3.04 | 14.80 K | $66.63 M |
| 03/06/2026 | $3.20 | $3.16 (-1.25%) | $3.20 | $3.09 | 18.35 K | $68.14 M |
| 03/05/2026 | $3.21 | $3.17 (-1.25%) | $3.25 | $3.14 | 21.80 K | $68.35 M |
| 03/04/2026 | $3.28 | $3.20 (-2.44%) | $3.32 | $3.19 | 14.60 K | $69.00 M |
| 03/03/2026 | $3.25 | $3.20 (-1.54%) | $3.34 | $3.12 | 33.80 K | $69.00 M |
| 03/02/2026 | $3.30 | $3.25 (-1.52%) | $3.40 | $3.20 | 15.50 K | $70.08 M |
| 02/27/2026 | $3.30 | $3.31 (0.3%) | $3.45 | $3.30 | 17.52 K | $71.37 M |
| 02/26/2026 | $3.36 | $3.35 (-0.3%) | $3.38 | $3.32 | 10.24 K | $72.23 M |
| 02/25/2026 | $3.46 | $3.36 (-2.89%) | $3.46 | $3.35 | 8.61 K | $72.45 M |
| 02/24/2026 | $3.46 | $3.40 (-1.73%) | $3.53 | $3.38 | 10.41 K | $73.31 M |
| 02/23/2026 | $3.62 | $3.37 (-6.91%) | $3.66 | $3.36 | 26.00 K | $72.66 M |
| 02/20/2026 | $3.50 | $3.54 (1.14%) | $3.59 | $3.40 | 49.40 K | $76.33 M |
| 02/19/2026 | $3.41 | $3.48 (2.05%) | $3.48 | $3.36 | 46.00 K | $75.04 M |
| 02/18/2026 | $3.29 | $3.42 (3.95%) | $3.44 | $3.27 | 19.22 K | $73.74 M |
| 02/17/2026 | $3.45 | $3.29 (-4.64%) | $3.54 | $3.26 | 22.21 K | $70.94 M |
| 02/13/2026 | $3.39 | $3.42 (0.88%) | $3.46 | $3.38 | 16.72 K | $73.74 M |
| 02/12/2026 | $3.25 | $3.37 (3.69%) | $3.42 | $3.22 | 25.42 K | $72.66 M |
| 02/11/2026 | $3.39 | $3.39 (0%) | $3.39 | $3.37 | 4.80 K | $73.10 M |
| 02/10/2026 | $3.37 | $3.39 (0.59%) | $3.43 | $3.37 | 22.70 K | $73.10 M |
| 02/09/2026 | $3.37 | $3.32 (-1.48%) | $3.42 | $3.30 | 26.34 K | $71.59 M |
| 02/06/2026 | $3.23 | $3.34 (3.41%) | $3.48 | $3.20 | 13.13 K | $72.02 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.
