LiveWire Group, Inc. LVWR
0.30 USD -0.17 (-36.32%)
Regular-session close
0.30 0.00 +1.43%
After hours · Nov 13, 7:52 PM ET
0.24 Day range 0.464
0.30 52-week range 4.98
- YTD
- -93.21%
- 1 year
- -93.59%
LVWR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.44 | 0.46 | 0.24 | 0.30 | -0.17 | -36.32% | 1,306,533 |
| Nov 12, 2026 | 0.49 | 0.49 | 0.45 | 0.47 | -0.01 | -1.85% | 135,595 |
| Nov 11, 2026 | 0.46 | 0.50 | 0.45 | 0.48 | +0.01 | +1.27% | 92,400 |
| Nov 10, 2026 | 0.54 | 0.54 | 0.47 | 0.47 | -0.02 | -3.46% | 154,500 |
| Nov 9, 2026 | 0.55 | 0.57 | 0.49 | 0.49 | -0.06 | -10.56% | 293,000 |
| Nov 6, 2026 | 0.54 | 0.56 | 0.50 | 0.55 | +0.01 | +1.67% | 309,000 |
| Nov 5, 2026 | 0.63 | 0.63 | 0.53 | 0.54 | -0.04 | -7.53% | 232,100 |
| Nov 4, 2026 | 0.65 | 0.80 | 0.53 | 0.58 | -0.02 | -2.99% | 334,700 |
| Nov 3, 2026 | 0.60 | 0.63 | 0.56 | 0.60 | -0.01 | -1.63% | 268,900 |
| Nov 2, 2026 | 0.69 | 0.73 | 0.59 | 0.61 | -0.05 | -7.27% | 348,200 |
| Oct 30, 2026 | 0.86 | 0.91 | 0.66 | 0.66 | -0.24 | -26.67% | 660,100 |
| Oct 29, 2026 | 1.50 | 1.51 | 0.87 | 0.90 | -0.70 | -43.75% | 2,531,900 |
| Oct 28, 2026 | 1.71 | 1.86 | 1.60 | 1.60 | -0.26 | -13.98% | 416,000 |
| Oct 27, 2026 | 1.61 | 1.86 | 1.59 | 1.86 | +0.18 | +10.71% | 312,400 |
| Oct 26, 2026 | 1.56 | 1.68 | 1.48 | 1.68 | +0.03 | +1.82% | 270,800 |
| Oct 23, 2026 | 1.61 | 1.68 | 1.59 | 1.65 | -0.01 | -0.60% | 116,000 |
| Oct 22, 2026 | 1.61 | 1.73 | 1.59 | 1.66 | +0.02 | +1.22% | 80,600 |
| Oct 21, 2026 | 1.60 | 1.67 | 1.59 | 1.64 | +0.01 | +0.61% | 55,500 |
| Oct 20, 2026 | 1.55 | 1.64 | 1.53 | 1.63 | +0.08 | +5.16% | 81,200 |
| Oct 19, 2026 | 1.59 | 1.62 | 1.55 | 1.55 | 0.00 | 0.00% | 116,300 |
| Oct 16, 2026 | 1.63 | 1.63 | 1.54 | 1.55 | -0.09 | -5.49% | 135,300 |
| Oct 15, 2026 | 1.57 | 1.65 | 1.54 | 1.64 | +0.07 | +4.46% | 216,500 |
| Oct 14, 2026 | 1.56 | 1.60 | 1.53 | 1.57 | +0.01 | +0.64% | 122,000 |
| Oct 13, 2026 | 1.63 | 1.65 | 1.56 | 1.56 | -0.12 | -7.14% | 110,200 |
| Oct 12, 2026 | 1.59 | 1.75 | 1.49 | 1.68 | +0.07 | +4.35% | 318,800 |
| Oct 9, 2026 | 1.49 | 1.65 | 1.48 | 1.61 | +0.14 | +9.52% | 173,400 |
| Oct 8, 2026 | 1.55 | 1.56 | 1.47 | 1.47 | -0.12 | -7.55% | 189,100 |
| Oct 7, 2026 | 1.62 | 1.64 | 1.50 | 1.59 | -0.04 | -2.45% | 190,000 |
| Oct 6, 2026 | 1.48 | 1.67 | 1.48 | 1.63 | +0.16 | +10.88% | 240,800 |
| Oct 5, 2026 | 1.53 | 1.59 | 1.45 | 1.47 | -0.10 | -6.37% | 120,800 |
| Oct 2, 2026 | 1.54 | 1.59 | 1.47 | 1.57 | +0.02 | +1.29% | 209,800 |
| Oct 1, 2026 | 1.57 | 1.63 | 1.50 | 1.55 | +0.02 | +1.31% | 119,800 |
| Sep 30, 2026 | 1.59 | 1.63 | 1.52 | 1.53 | -0.09 | -5.56% | 132,000 |
| Sep 29, 2026 | 1.55 | 1.69 | 1.49 | 1.62 | +0.06 | +3.85% | 299,300 |
| Sep 28, 2026 | 1.48 | 1.58 | 1.38 | 1.56 | +0.06 | +4.00% | 173,500 |
| Sep 25, 2026 | 1.39 | 1.53 | 1.36 | 1.50 | +0.09 | +6.38% | 186,500 |
| Sep 24, 2026 | 1.32 | 1.43 | 1.28 | 1.41 | +0.05 | +3.68% | 314,300 |
| Sep 23, 2026 | 1.41 | 1.48 | 1.34 | 1.36 | -0.09 | -6.21% | 313,900 |
| Sep 22, 2026 | 1.50 | 1.54 | 1.40 | 1.45 | -0.08 | -5.23% | 328,600 |
| Sep 21, 2026 | 1.65 | 1.67 | 1.37 | 1.53 | -0.10 | -6.13% | 545,100 |
| Sep 18, 2026 | 1.49 | 1.77 | 1.45 | 1.63 | +0.21 | +14.79% | 2,285,100 |
| Sep 17, 2026 | 1.20 | 1.53 | 1.20 | 1.42 | +0.23 | +19.33% | 1,373,200 |
| Sep 16, 2026 | 1.14 | 1.28 | 1.13 | 1.19 | +0.07 | +6.25% | 863,000 |
| Sep 15, 2026 | 1.10 | 1.13 | 1.07 | 1.12 | +0.02 | +1.82% | 133,700 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | -0.04 | -3.51% | 261,800 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | +0.01 | +0.88% | 194,200 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.09 | 1.13 | -0.01 | -0.88% | 236,700 |
| Sep 9, 2026 | 1.22 | 1.23 | 1.14 | 1.14 | -0.09 | -7.32% | 302,100 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | -0.05 | -3.91% | 256,400 |
| Sep 4, 2026 | 1.15 | 1.40 | 1.15 | 1.28 | +0.13 | +11.30% | 1,040,800 |
| Sep 3, 2026 | 1.17 | 1.22 | 1.14 | 1.15 | -0.05 | -4.17% | 150,700 |
| Sep 2, 2026 | 1.17 | 1.22 | 1.13 | 1.20 | +0.06 | +5.26% | 216,600 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.12 | 1.14 | -0.08 | -6.56% | 231,600 |
| Aug 31, 2026 | 1.30 | 1.32 | 1.18 | 1.22 | -0.13 | -9.63% | 303,800 |
| Aug 28, 2026 | 1.39 | 1.45 | 1.33 | 1.35 | -0.01 | -0.74% | 446,800 |
| Aug 27, 2026 | 1.38 | 1.62 | 1.32 | 1.36 | -0.01 | -0.73% | 984,700 |
| Aug 26, 2026 | 1.28 | 1.44 | 1.23 | 1.37 | +0.14 | +11.38% | 1,085,400 |
| Aug 25, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | -0.04 | -3.15% | 284,600 |
| Aug 24, 2026 | 1.17 | 1.30 | 1.14 | 1.27 | +0.07 | +5.83% | 497,000 |
| Aug 21, 2026 | 1.12 | 1.24 | 1.10 | 1.20 | +0.07 | +6.19% | 408,900 |
| Aug 20, 2026 | 1.13 | 1.15 | 1.08 | 1.13 | -0.01 | -0.88% | 300,500 |
| Aug 19, 2026 | 1.17 | 1.21 | 1.12 | 1.14 | -0.10 | -8.06% | 346,700 |
| Aug 18, 2026 | 1.10 | 1.29 | 1.10 | 1.24 | +0.09 | +7.83% | 783,000 |
| Aug 17, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | -0.05 | -4.17% | 415,500 |
| Aug 14, 2026 | 1.25 | 1.43 | 1.14 | 1.20 | -0.05 | -4.00% | 1,073,000 |
65 days, newest first. Daily bars as drawn on the LVWR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.