XNAS
Datos históricos de Lifetime Brands, Inc.
Lifetime Brands, Inc. · LCUT
$9.52
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:18:52 UTC
- Variación en el periodo
- +175.14%
- Máximo
- US$10.17
- 17 de agosto de 2026
- Mínimo
- US$2.90
- 6 de noviembre de 2025
- Volumen medio diario
- 0.16 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.30 | 9.54 | 9.29 | 9.52 | +2.37% | 150,607.34 |
| 8 oct 2026 | 9.16 | 9.36 | 9.16 | 9.30 | +0.76% | 140,029.122 |
| 7 oct 2026 | 9.14 | 9.24 | 9.00 | 9.23 | +0.76% | 91,612.196 |
| 6 oct 2026 | 9.07 | 9.33 | 8.86 | 9.16 | +1.10% | 152,862.689 |
| 5 oct 2026 | 9.31 | 9.47 | 8.92 | 9.06 | −0.66% | 261,229.002 |
| 2 oct 2026 | 8.75 | 9.17 | 8.57 | 9.12 | +5.43% | 214,527.098 |
| 1 oct 2026 | 8.62 | 8.74 | 8.47 | 8.65 | +0.58% | 64,847.919 |
| 30 sep 2026 | 8.72 | 8.78 | 8.47 | 8.60 | −0.92% | 242,735.863 |
| 29 sep 2026 | 9.22 | 9.31 | 8.55 | 8.68 | −5.86% | 116,701.355 |
| 28 sep 2026 | 9.36 | 9.36 | 8.95 | 9.22 | −1.50% | 170,882.277 |
| 25 sep 2026 | 9.19 | 9.53 | 8.94 | 9.36 | +1.30% | 188,657.914 |
| 24 sep 2026 | 8.65 | 9.25 | 8.60 | 9.24 | +6.82% | 174,015.169 |
| 23 sep 2026 | 8.68 | 8.84 | 8.39 | 8.65 | −0.35% | 104,489.885 |
| 22 sep 2026 | 8.44 | 8.73 | 8.44 | 8.68 | +3.09% | 93,218.159 |
| 21 sep 2026 | 8.38 | 8.59 | 7.98 | 8.42 | +2.68% | 109,395.054 |
| 18 sep 2026 | 8.28 | 8.28 | 8.00 | 8.20 | −2.15% | 245,990.036 |
| 17 sep 2026 | 8.26 | 8.42 | 8.13 | 8.38 | +1.58% | 124,784.091 |
| 16 sep 2026 | 8.35 | 8.47 | 8.20 | 8.25 | −0.72% | 241,077.743 |
| 15 sep 2026 | 8.28 | 8.37 | 8.04 | 8.31 | +0.24% | 128,598.313 |
| 14 sep 2026 | 8.44 | 8.52 | 8.21 | 8.29 | −3.38% | 192,403.453 |
| 11 sep 2026 | 8.43 | 8.70 | 8.39 | 8.58 | +2.14% | 147,486.164 |
| 10 sep 2026 | 8.64 | 8.64 | 8.31 | 8.40 | −4.65% | 192,119.1 |
| 9 sep 2026 | 8.83 | 8.86 | 8.65 | 8.81 | −1.01% | 108,995.833 |
| 8 sep 2026 | 8.99 | 9.15 | 8.74 | 8.90 | +0.34% | 178,533.759 |
| 4 sep 2026 | 8.73 | 9.05 | 8.69 | 8.87 | +0.68% | 170,206.421 |
| 3 sep 2026 | 9.36 | 9.36 | 8.76 | 8.81 | −5.78% | 213,537.3 |
| 2 sep 2026 | 9.33 | 9.52 | 8.97 | 9.35 | +4.00% | 250,173.178 |
| 1 sep 2026 | 9.39 | 9.42 | 8.97 | 8.99 | −4.87% | 117,809.466 |
| 31 ago 2026 | 9.01 | 9.58 | 8.96 | 9.45 | +2.49% | 359,845.897 |
| 28 ago 2026 | 9.18 | 9.48 | 9.01 | 9.22 | +0.11% | 120,293.999 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.