Lifetime Brands, Inc. (LCUT) NASDAQ
5.91
-1.28(-17.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
LCUT Historical Return
If you invested $1000 in Lifetime Brands, Inc. (LCUT) 10 years ago, it would be worth $423.35 as of May 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $432.65, while $1000 invested 1 year ago would be worth $1,678.98. This corresponds to total returns of -57.66%, -56.73%, 67.9%, respectively, with annualized returns of -8.23%, -15.42%, 67.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
LCUT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2026 | 7.19 | 5.91 | 5.91 | 7.19 | 5.77 | 96,853 |
| May 07, 2026 | 5.89 | 7.19 | 7.19 | 7.32 | 5.45 | 245,852 |
| May 06, 2026 | 6.35 | 5.57 | 5.57 | 6.35 | 5.57 | 114,492 |
| May 05, 2026 | 5.95 | 6.45 | 6.45 | 6.58 | 5.95 | 64,526 |
| May 04, 2026 | 6.7 | 5.95 | 5.95 | 6.7 | 5.78 | 133,660 |
| May 01, 2026 | 6.72 | 6.71 | 6.71 | 7.09 | 6.53 | 69,819 |
| April 30, 2026 | 6.66 | 6.75 | 6.75 | 6.89 | 6.51 | 94,145 |
| April 29, 2026 | 7.24 | 6.66 | 6.66 | 7.37 | 6.6 | 81,165 |
| April 28, 2026 | 7.04 | 7.23 | 7.23 | 7.46 | 6.99 | 108,079 |
| April 27, 2026 | 6.77 | 7.05 | 7.05 | 7.33 | 6.77 | 62,560 |
| April 24, 2026 | 6.59 | 6.84 | 6.84 | 6.92 | 6.58 | 46,304 |
| April 23, 2026 | 6.66 | 6.61 | 6.61 | 6.89 | 6.5 | 62,728 |
| April 22, 2026 | 6.76 | 6.78 | 6.78 | 7.12 | 6.74 | 109,094 |
| April 21, 2026 | 7.02 | 6.77 | 6.77 | 7.13 | 6.6 | 96,240 |
| April 20, 2026 | 6.93 | 7.03 | 7.03 | 7.1 | 6.61 | 129,520 |
| April 17, 2026 | 7.23 | 6.98 | 6.98 | 7.4 | 6.84 | 215,110 |
| April 16, 2026 | 8.09 | 7.3 | 7.3 | 8.09 | 7.23 | 146,100 |
| April 15, 2026 | 7.36 | 8.09 | 8.09 | 8.2 | 7.23 | 152,237 |
| April 14, 2026 | 7.76 | 7.43 | 7.43 | 7.9 | 7.34 | 126,318 |
| April 13, 2026 | 7.43 | 7.73 | 7.73 | 7.97 | 7.18 | 157,771 |
| April 10, 2026 | 7.62 | 7.52 | 7.52 | 7.67 | 7.16 | 210,119 |
| April 09, 2026 | 6.8 | 7.76 | 7.76 | 7.82 | 6.8 | 434,055 |
| April 08, 2026 | 7.31 | 6.79 | 6.79 | 7.37 | 6.73 | 360,533 |
| April 07, 2026 | 6.32 | 7.24 | 7.24 | 7.35 | 5.96 | 290,200 |
| April 06, 2026 | 6.07 | 6.28 | 6.28 | 6.48 | 5.86 | 243,177 |
| April 02, 2026 | 5.66 | 5.79 | 5.79 | 5.81 | 5.4 | 163,653 |
| April 01, 2026 | 5.74 | 5.57 | 5.57 | 5.99 | 5.54 | 152,863 |
| March 31, 2026 | 5.48 | 5.74 | 5.74 | 5.79 | 5.41 | 172,453 |
| March 30, 2026 | 4.99 | 5.32 | 5.32 | 5.59 | 4.93 | 271,560 |
| March 27, 2026 | 4.68 | 4.93 | 4.93 | 4.99 | 4.49 | 93,916 |
| March 26, 2026 | 4.74 | 4.68 | 4.68 | 5.12 | 4.43 | 160,482 |
| March 25, 2026 | 5.12 | 4.79 | 4.79 | 5.21 | 4.77 | 139,441 |
| March 24, 2026 | 5.15 | 5.15 | 5.15 | 5.46 | 5 | 169,056 |
| March 23, 2026 | 4.84 | 5.42 | 5.42 | 5.42 | 4.76 | 262,358 |
| March 20, 2026 | 4.46 | 4.6 | 4.6 | 4.99 | 4.29 | 201,172 |
| March 19, 2026 | 4.2 | 4.57 | 4.57 | 4.58 | 4.16 | 154,744 |
| March 18, 2026 | 4.25 | 4.09 | 4.09 | 4.79 | 4.01 | 187,690 |
| March 17, 2026 | 4.6 | 4.31 | 4.31 | 4.6 | 4.13 | 223,821 |
| March 16, 2026 | 3.75 | 4.63 | 4.63 | 4.71 | 3.69 | 444,101 |
| March 13, 2026 | 3.25 | 3.81 | 3.81 | 3.83 | 3.19 | 541,714 |
| March 12, 2026 | 3.2 | 3.48 | 3.48 | 3.61 | 3.1 | 5.96M |
| March 11, 2026 | 3.08 | 3.02 | 3.02 | 3.13 | 3.02 | 18,123 |
| March 10, 2026 | 3.13 | 3.02 | 3.02 | 3.13 | 3.02 | 17,703 |
| March 09, 2026 | 3.14 | 3.07 | 3.07 | 3.28 | 3.04 | 14,650 |
| March 06, 2026 | 3.2 | 3.16 | 3.16 | 3.2 | 3.09 | 18,347 |
| March 05, 2026 | 3.21 | 3.17 | 3.17 | 3.25 | 3.14 | 21,800 |
| March 04, 2026 | 3.21 | 3.2 | 3.2 | 3.32 | 3.19 | 14,549 |
| March 03, 2026 | 3.25 | 3.2 | 3.2 | 3.34 | 3.12 | 33,785 |
| March 02, 2026 | 3.3 | 3.25 | 3.25 | 3.4 | 3.2 | 15,500 |
| February 27, 2026 | 3.3 | 3.31 | 3.31 | 3.45 | 3.3 | 17,519 |
| February 26, 2026 | 3.36 | 3.35 | 3.35 | 3.38 | 3.32 | 10,242 |
| February 25, 2026 | 3.46 | 3.36 | 3.36 | 3.46 | 3.35 | 8,611 |
| February 24, 2026 | 3.46 | 3.4 | 3.4 | 3.53 | 3.38 | 10,414 |
| February 23, 2026 | 3.62 | 3.37 | 3.37 | 3.66 | 3.36 | 26,000 |
| February 20, 2026 | 3.5 | 3.54 | 3.54 | 3.59 | 3.4 | 49,400 |
| February 19, 2026 | 3.41 | 3.48 | 3.48 | 3.48 | 3.36 | 46,001 |
| February 18, 2026 | 3.29 | 3.42 | 3.42 | 3.44 | 3.27 | 19,222 |
| February 17, 2026 | 3.45 | 3.29 | 3.29 | 3.54 | 3.26 | 22,213 |
| February 13, 2026 | 3.39 | 3.42 | 3.42 | 3.46 | 3.38 | 16,721 |
| February 12, 2026 | 3.25 | 3.37 | 3.37 | 3.42 | 3.22 | 25,424 |
