5 DAY PERFORMANCE
-6.02%
1 MONTH PERFORMANCE
-7.64%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-22.68%
YEAR-TO-DATE PERFORMANCE
-5.06%
1 YEAR PERFORMANCE
-37.81%
Lifetime Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $3.87 | $3.75 (-3.1%) | $3.87 | $3.74 | 25.97 K | $80.86 M |
| 01/26/2026 | $3.87 | $3.89 (0.52%) | $3.90 | $3.86 | 18.10 K | $83.88 M |
| 01/23/2026 | $3.93 | $3.89 (-1.02%) | $4.00 | $3.88 | 5.74 K | $83.88 M |
| 01/22/2026 | $4.02 | $3.99 (-0.75%) | $4.04 | $3.95 | 11.80 K | $86.03 M |
| 01/21/2026 | $3.93 | $3.97 (1.02%) | $4.06 | $3.86 | 19.22 K | $85.60 M |
| 01/20/2026 | $3.81 | $3.87 (1.57%) | $3.91 | $3.81 | 8.85 K | $83.44 M |
| 01/16/2026 | $4.02 | $3.90 (-2.99%) | $4.02 | $3.86 | 17.55 K | $84.09 M |
| 01/15/2026 | $4.05 | $4.05 (0%) | $4.14 | $3.97 | 34.90 K | $87.33 M |
| 01/14/2026 | $4.03 | $4.05 (0.5%) | $4.08 | $4.03 | 8.43 K | $87.33 M |
| 01/13/2026 | $4.08 | $4.04 (-0.98%) | $4.08 | $4.02 | 9.21 K | $87.11 M |
| 01/12/2026 | $4.05 | $4.04 (-0.25%) | $4.07 | $4.01 | 11.83 K | $87.11 M |
| 01/09/2026 | $4.00 | $4.07 (1.75%) | $4.12 | $3.98 | 11.17 K | $87.76 M |
| 01/08/2026 | $3.87 | $3.99 (3.1%) | $3.99 | $3.87 | 14.60 K | $86.03 M |
| 01/07/2026 | $3.87 | $3.84 (-0.78%) | $3.95 | $3.77 | 11.22 K | $82.80 M |
| 01/06/2026 | $3.83 | $3.86 (0.78%) | $3.98 | $3.77 | 10.34 K | $83.23 M |
| 01/05/2026 | $3.88 | $3.80 (-2.06%) | $4.02 | $3.79 | 74.40 K | $81.94 M |
| 01/02/2026 | $3.95 | $3.89 (-1.52%) | $4.03 | $3.86 | 33.43 K | $83.88 M |
| 12/31/2025 | $3.95 | $3.95 (0%) | $4.05 | $3.91 | 45.83 K | $85.17 M |
| 12/30/2025 | $4.05 | $3.97 (-1.98%) | $4.15 | $3.95 | 31.61 K | $85.60 M |
| 12/29/2025 | $4.01 | $4.08 (1.75%) | $4.10 | $3.81 | 68.20 K | $87.97 M |
| 12/26/2025 | $4.00 | $4.06 (1.5%) | $4.07 | $3.83 | 29.00 K | $87.54 M |
| 12/24/2025 | $3.78 | $3.83 (1.32%) | $3.86 | $3.78 | 3.93 K | $82.58 M |
| 12/23/2025 | $3.74 | $3.77 (0.8%) | $3.81 | $3.71 | 34.80 K | $81.29 M |
| 12/22/2025 | $3.69 | $3.74 (1.36%) | $3.86 | $3.69 | 32.51 K | $80.64 M |
| 12/19/2025 | $3.86 | $3.71 (-3.89%) | $3.97 | $3.71 | 25.90 K | $80.00 M |
| 12/18/2025 | $3.81 | $3.85 (1.05%) | $3.90 | $3.79 | 18.22 K | $83.01 M |
| 12/17/2025 | $3.91 | $3.82 (-2.3%) | $4.06 | $3.79 | 104.70 K | $82.37 M |
| 12/16/2025 | $4.11 | $3.96 (-3.65%) | $4.11 | $3.89 | 48.80 K | $85.39 M |
| 12/15/2025 | $4.05 | $4.05 (0%) | $4.10 | $3.82 | 152.21 K | $87.33 M |
| 12/12/2025 | $4.24 | $4.08 (-3.77%) | $4.38 | $4.03 | 74.52 K | $87.97 M |
| 12/11/2025 | $4.42 | $4.20 (-4.98%) | $4.68 | $4.18 | 48.92 K | $90.56 M |
| 12/10/2025 | $4.60 | $4.42 (-3.91%) | $4.84 | $4.41 | 311.40 K | $95.30 M |
| 12/09/2025 | $4.49 | $4.62 (2.9%) | $4.76 | $4.40 | 61.22 K | $99.62 M |
| 12/08/2025 | $4.36 | $4.49 (2.98%) | $4.53 | $4.35 | 57.96 K | $96.81 M |
| 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 |
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.
