MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LCUT — Lifetime Brands, Inc.
NasdaqLifetime Brands, Inc.
$9.06
-0.06(-0.66%)
- O
- 9.31
- H
- 9.47
- L
- 8.92
- V
- 261.22K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.06
Period Return+143.55%
Period High$10.17
Period Low$2.89
Avg Daily Volume126.1K
Total Trading Days365
LCUT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.31 | $9.47 | $8.92 | $9.06 | $-0.06 | -0.66% | 261,220 | $9.11 | $8.92 $9.47 |
| Oct 2, 2026 | $8.75 | $9.17 | $8.57 | $9.12 | +$0.47 | +5.43% | 214,527 | $8.94 | $8.57 $9.17 |
| Oct 1, 2026 | $8.62 | $8.74 | $8.47 | $8.65 | +$0.05 | +0.58% | 64,848 | $8.63 | $8.47 $8.74 |
| Sep 30, 2026 | $8.72 | $8.78 | $8.47 | $8.60 | $-0.08 | -0.92% | 242,736 | $8.61 | $8.47 $8.78 |
| Sep 29, 2026 | $9.22 | $9.31 | $8.55 | $8.68 | $-0.54 | -5.86% | 116,701 | $8.80 | $8.55 $9.31 |
| Sep 28, 2026 | $9.36 | $9.36 | $8.95 | $9.22 | $-0.14 | -1.50% | 170,882 | $9.16 | $8.95 $9.36 |
| Sep 25, 2026 | $9.19 | $9.53 | $8.94 | $9.36 | +$0.12 | +1.30% | 188,658 | $9.36 | $8.94 $9.53 |
| Sep 24, 2026 | $8.65 | $9.25 | $8.60 | $9.24 | +$0.59 | +6.82% | 174,015 | $9.01 | $8.60 $9.25 |
| Sep 23, 2026 | $8.68 | $8.84 | $8.39 | $8.65 | $-0.03 | -0.35% | 104,490 | $8.58 | $8.39 $8.84 |
| Sep 22, 2026 | $8.44 | $8.73 | $8.44 | $8.68 | +$0.26 | +3.09% | 93,218 | $8.63 | $8.44 $8.73 |
| Sep 21, 2026 | $8.38 | $8.59 | $7.98 | $8.42 | +$0.22 | +2.68% | 109,395 | $8.38 | $7.98 $8.59 |
| Sep 18, 2026 | $8.28 | $8.28 | $8.00 | $8.20 | $-0.18 | -2.15% | 245,990 | $8.18 | $8.00 $8.28 |
| Sep 17, 2026 | $8.26 | $8.42 | $8.13 | $8.38 | +$0.13 | +1.58% | 124,784 | $8.30 | $8.13 $8.42 |
| Sep 16, 2026 | $8.35 | $8.47 | $8.20 | $8.25 | $-0.06 | -0.72% | 241,078 | $8.31 | $8.20 $8.47 |
| Sep 15, 2026 | $8.28 | $8.37 | $8.04 | $8.31 | +$0.02 | +0.24% | 128,595 | $8.25 | $8.04 $8.37 |
| Sep 14, 2026 | $8.44 | $8.52 | $8.21 | $8.29 | $-0.29 | -3.38% | 192,399 | $8.33 | $8.21 $8.52 |
| Sep 11, 2026 | $8.43 | $8.70 | $8.39 | $8.58 | +$0.18 | +2.14% | 147,486 | $8.58 | $8.39 $8.70 |
| Sep 10, 2026 | $8.64 | $8.64 | $8.31 | $8.40 | $-0.41 | -4.65% | 192,119 | $8.46 | $8.31 $8.64 |
| Sep 9, 2026 | $8.83 | $8.86 | $8.65 | $8.81 | $-0.09 | -1.01% | 108,996 | $8.77 | $8.65 $8.86 |
| Sep 8, 2026 | $8.99 | $9.15 | $8.74 | $8.90 | +$0.03 | +0.34% | 178,534 | $8.94 | $8.74 $9.15 |
| Sep 4, 2026 | $8.73 | $9.05 | $8.69 | $8.87 | +$0.06 | +0.68% | 170,206 | $8.90 | $8.69 $9.05 |
| Sep 3, 2026 | $9.36 | $9.36 | $8.76 | $8.81 | $-0.54 | -5.78% | 213,537 | $8.91 | $8.76 $9.36 |
| Sep 2, 2026 | $9.33 | $9.52 | $8.97 | $9.35 | +$0.36 | +4.00% | 249,660 | $9.23 | $8.97 $9.52 |
| Sep 1, 2026 | $9.39 | $9.42 | $8.97 | $8.99 | $-0.46 | -4.87% | 117,809 | $9.16 | $8.97 $9.42 |
| Aug 31, 2026 | $9.01 | $9.58 | $8.96 | $9.45 | +$0.23 | +2.49% | 359,846 | $9.37 | $8.96 $9.58 |
| Aug 28, 2026 | $9.18 | $9.48 | $9.01 | $9.22 | +$0.01 | +0.11% | 120,294 | $9.28 | $9.01 $9.48 |
| Aug 27, 2026 | $9.13 | $9.52 | $9.09 | $9.21 | +$0.08 | +0.88% | 171,475 | $9.22 | $9.09 $9.52 |
| Aug 26, 2026 | $9.37 | $9.51 | $9.02 | $9.13 | $-0.29 | -3.08% | 143,388 | $9.19 | $9.02 $9.51 |
| Aug 25, 2026 | $9.41 | $9.63 | $9.00 | $9.42 | $-0.06 | -0.63% | 174,835 | $9.29 | $9.00 $9.63 |
| Aug 24, 2026 | $9.26 | $9.63 | $9.13 | $9.48 | +$0.31 | +3.38% | 245,213 | $9.46 | $9.13 $9.63 |