Lifetime Brands, Inc. (LCUT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.92

north_east

$0.09 (2.35%)

Day's range

$3.83

$3.99

5 DAY PERFORMANCE

-2.00%

1 MONTH PERFORMANCE

+28.10%

3 MONTH PERFORMANCE

-8.62%

6 MONTH PERFORMANCE

+14.29%

YEAR-TO-DATE PERFORMANCE

-33.67%

1 YEAR PERFORMANCE

-42.94%

Lifetime Brands, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$4.25	$4.40 (3.53%)	$4.40	$4.20	56.30 K	$94.87 M
12/04/2025	$4.13	$4.27 (3.39%)	$4.32	$4.10	51.46 K	$92.07 M
12/03/2025	$4.00	$4.05 (1.25%)	$4.12	$3.98	40.51 K	$87.33 M
12/02/2025	$3.90	$4.00 (2.56%)	$4.02	$3.88	18.00 K	$86.25 M
12/01/2025	$3.72	$3.87 (4.03%)	$3.94	$3.72	29.60 K	$83.44 M
11/28/2025	$3.50	$3.81 (8.86%)	$3.82	$3.49	46.40 K	$82.15 M
11/26/2025	$3.65	$3.51 (-3.84%)	$3.65	$3.51	54.94 K	$75.68 M
11/25/2025	$3.72	$3.63 (-2.42%)	$3.78	$3.55	95.94 K	$78.27 M
11/24/2025	$3.75	$3.76 (0.27%)	$3.82	$3.74	23.44 K	$81.07 M
11/21/2025	$3.74	$3.77 (0.8%)	$3.97	$3.63	40.10 K	$81.29 M
11/20/2025	$3.75	$3.71 (-1.07%)	$3.91	$3.65	49.83 K	$80.00 M
11/19/2025	$3.39	$3.72 (9.73%)	$3.75	$3.39	53.20 K	$80.21 M
11/18/2025	$3.26	$3.35 (2.76%)	$3.45	$3.26	16.12 K	$72.23 M
11/17/2025	$3.24	$3.28 (1.23%)	$3.35	$3.24	42.60 K	$70.72 M
11/14/2025	$3.22	$3.22 (0%)	$3.35	$3.15	38.70 K	$69.43 M
11/13/2025	$3.27	$3.22 (-1.53%)	$3.36	$3.20	16.12 K	$69.43 M
11/12/2025	$3.23	$3.25 (0.62%)	$3.38	$3.20	19.32 K	$70.08 M
11/11/2025	$3.21	$3.21 (0%)	$3.22	$3.09	25.23 K	$69.21 M
11/10/2025	$3.12	$3.22 (3.21%)	$3.23	$3.06	39.50 K	$69.43 M
11/07/2025	$3.05	$3.06 (0.33%)	$3.19	$3.02	18.30 K	$65.98 M
11/06/2025	$2.90	$3.05 (5.17%)	$3.09	$2.90	28.91 K	$65.76 M
11/05/2025	$2.97	$3.08 (3.7%)	$3.09	$2.95	39.80 K	$66.41 M
11/04/2025	$3.06	$2.98 (-2.61%)	$3.15	$2.94	119.24 K	$64.25 M
11/03/2025	$3.37	$3.03 (-10.09%)	$3.46	$2.96	179.90 K	$65.33 M
10/31/2025	$3.40	$3.39 (-0.29%)	$3.51	$3.36	18.74 K	$73.10 M
10/30/2025	$3.54	$3.40 (-3.95%)	$3.63	$3.40	39.90 K	$73.31 M
10/29/2025	$3.56	$3.60 (1.12%)	$3.63	$3.47	32.88 K	$77.62 M
10/28/2025	$3.70	$3.62 (-2.16%)	$3.78	$3.62	47.00 K	$78.05 M
10/27/2025	$3.46	$3.75 (8.38%)	$3.78	$3.41	98.60 K	$80.86 M
10/24/2025	$3.33	$3.38 (1.5%)	$3.75	$3.19	313.61 K	$72.88 M
10/23/2025	$3.40	$3.20 (-5.88%)	$3.43	$3.19	63.80 K	$69.00 M
10/22/2025	$3.45	$3.31 (-4.06%)	$3.51	$3.30	45.00 K	$71.37 M
10/21/2025	$3.44	$3.46 (0.58%)	$3.55	$3.43	12.11 K	$74.60 M
10/20/2025	$3.50	$3.44 (-1.71%)	$3.57	$3.43	12.91 K	$74.17 M
10/17/2025	$3.51	$3.43 (-2.28%)	$3.63	$3.42	15.70 K	$73.96 M
10/16/2025	$3.58	$3.54 (-1.12%)	$3.64	$3.51	7.60 K	$76.33 M
10/15/2025	$3.46	$3.61 (4.34%)	$3.69	$3.46	11.61 K	$77.84 M
10/14/2025	$3.46	$3.41 (-1.45%)	$3.50	$3.41	37.44 K	$73.53 M
10/13/2025	$3.61	$3.46 (-4.16%)	$3.61	$3.46	21.20 K	$74.60 M
10/10/2025	$3.76	$3.55 (-5.59%)	$3.76	$3.51	40.90 K	$76.55 M
10/09/2025	$3.81	$3.65 (-4.2%)	$3.91	$3.65	23.50 K	$78.70 M
10/08/2025	$3.83	$3.82 (-0.26%)	$3.89	$3.78	32.80 K	$82.37 M
10/07/2025	$3.90	$3.82 (-2.05%)	$3.90	$3.81	11.12 K	$82.37 M
10/06/2025	$3.95	$3.81 (-3.54%)	$3.98	$3.80	20.90 K	$82.15 M
10/03/2025	$3.83	$3.92 (2.35%)	$3.99	$3.83	18.96 K	$84.52 M
10/02/2025	$3.80	$3.83 (0.79%)	$3.91	$3.80	22.84 K	$82.58 M
10/01/2025	$3.85	$3.79 (-1.56%)	$3.94	$3.79	20.40 K	$81.72 M
09/30/2025	$4.03	$3.87 (-3.97%)	$4.05	$3.87	24.25 K	$83.44 M
09/29/2025	$3.76	$4.03 (7.18%)	$4.03	$3.75	43.63 K	$86.89 M
09/26/2025	$3.79	$3.82 (0.79%)	$3.82	$3.70	19.30 K	$82.37 M
09/25/2025	$3.84	$3.77 (-1.82%)	$3.91	$3.70	19.10 K	$81.29 M
09/24/2025	$3.85	$3.84 (-0.26%)	$3.94	$3.81	24.20 K	$82.80 M
09/23/2025	$3.90	$3.81 (-2.31%)	$3.95	$3.81	15.42 K	$82.15 M
09/22/2025	$3.83	$3.88 (1.31%)	$4.03	$3.83	17.90 K	$83.66 M
09/19/2025	$3.99	$3.82 (-4.26%)	$4.01	$3.81	62.20 K	$82.37 M
09/18/2025	$3.88	$3.96 (2.06%)	$3.98	$3.87	14.20 K	$85.39 M
09/17/2025	$3.76	$3.86 (2.66%)	$4.03	$3.76	21.60 K	$83.23 M
09/16/2025	$3.77	$3.80 (0.8%)	$3.89	$3.77	14.90 K	$81.94 M
09/15/2025	$3.94	$3.77 (-4.31%)	$4.21	$3.77	21.40 K	$81.29 M
09/12/2025	$4.16	$3.90 (-6.25%)	$4.18	$3.90	27.50 K	$84.09 M
09/11/2025	$4.02	$4.20 (4.48%)	$4.20	$4.01	14.93 K	$90.56 M
09/10/2025	$4.07	$4.00 (-1.72%)	$4.17	$3.97	19.16 K	$86.25 M
09/09/2025	$4.13	$4.05 (-1.94%)	$4.20	$4.03	11.13 K	$87.33 M
09/08/2025	$4.24	$4.12 (-2.83%)	$4.24	$4.08	11.74 K	$88.84 M