NYSE : LVWR
LiveWire Group, Inc. — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 0.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 135.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LiveWire Group, Inc. (LVWR) closed at 0.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8632 | 0.9057 | 0.66 | 0.66 | 642,661 | -26.67% |
| 2026-10-29 | 1.5 | 1.51 | 0.87 | 0.9001 | 2,531,916 | -43.74% |
| 2026-10-28 | 1.71 | 1.86 | 1.6 | 1.6 | 417,701 | -13.98% |
| 2026-10-27 | 1.61 | 1.86 | 1.59 | 1.86 | 317,764 | +10.71% |
| 2026-10-26 | 1.56 | 1.68 | 1.48 | 1.68 | 270,799 | +1.82% |
| 2026-10-23 | 1.61 | 1.68 | 1.59 | 1.65 | 116,043 | -0.60% |
| 2026-10-22 | 1.61 | 1.73 | 1.594 | 1.66 | 80,653 | +1.22% |
| 2026-10-21 | 1.6 | 1.675 | 1.59 | 1.64 | 63,256 | +0.61% |
| 2026-10-20 | 1.55 | 1.64 | 1.53 | 1.63 | 81,254 | +5.16% |
| 2026-10-19 | 1.59 | 1.615 | 1.55 | 1.55 | 116,344 | +0.00% |
| 2026-10-16 | 1.63 | 1.63 | 1.545 | 1.55 | 133,543 | -5.49% |
| 2026-10-15 | 1.57 | 1.655 | 1.54 | 1.64 | 207,846 | +4.46% |
| 2026-10-14 | 1.56 | 1.6 | 1.53 | 1.57 | 121,711 | +0.64% |
| 2026-10-13 | 1.63 | 1.65 | 1.56 | 1.56 | 107,566 | -7.14% |
| 2026-10-12 | 1.59 | 1.747 | 1.49 | 1.68 | 318,818 | +4.35% |
| 2026-10-09 | 1.49 | 1.65 | 1.48 | 1.61 | 172,791 | +9.52% |
| 2026-10-08 | 1.55 | 1.56 | 1.47 | 1.47 | 189,069 | -7.55% |
| 2026-10-07 | 1.62 | 1.64 | 1.5 | 1.59 | 190,000 | -2.45% |
| 2026-10-06 | 1.48 | 1.675 | 1.48 | 1.63 | 239,960 | +10.88% |
| 2026-10-05 | 1.53 | 1.59 | 1.45 | 1.47 | 120,030 | -6.37% |
| 2026-10-02 | 1.54 | 1.585 | 1.47 | 1.57 | 209,149 | +1.29% |
| 2026-10-01 | 1.57 | 1.625 | 1.5 | 1.55 | 117,096 | +1.31% |
| 2026-09-30 | 1.59 | 1.63 | 1.52 | 1.53 | 131,017 | -5.56% |
| 2026-09-29 | 1.55 | 1.69 | 1.49 | 1.62 | 298,901 | +3.85% |
| 2026-09-28 | 1.48 | 1.58 | 1.379 | 1.56 | 172,923 | +4.00% |
| 2026-09-25 | 1.39 | 1.53 | 1.36 | 1.5 | 178,983 | +6.38% |
| 2026-09-24 | 1.32 | 1.43 | 1.28 | 1.41 | 314,239 | +3.68% |
| 2026-09-23 | 1.41 | 1.48 | 1.335 | 1.36 | 311,969 | -6.21% |
| 2026-09-22 | 1.5 | 1.544 | 1.4 | 1.45 | 328,260 | -5.23% |
| 2026-09-21 | 1.65 | 1.669 | 1.37 | 1.53 | 543,100 | -6.13% |
| 2026-09-18 | 1.49 | 1.77 | 1.45 | 1.63 | 2,278,091 | +14.79% |
| 2026-09-17 | 1.2 | 1.53 | 1.2 | 1.42 | 1,369,485 | +19.33% |
| 2026-09-16 | 1.14 | 1.28 | 1.135 | 1.19 | 862,900 | +6.25% |
| 2026-09-15 | 1.1 | 1.13 | 1.07 | 1.12 | 132,503 | +1.82% |
| 2026-09-14 | 1.19 | 1.19 | 1.09 | 1.1 | 259,467 | -3.51% |
| 2026-09-11 | 1.18 | 1.18 | 1.13 | 1.14 | 194,212 | +0.88% |
| 2026-09-10 | 1.14 | 1.15 | 1.09 | 1.13 | 236,442 | -0.88% |
| 2026-09-09 | 1.22 | 1.23 | 1.14 | 1.14 | 301,801 | -7.32% |
| 2026-09-08 | 1.28 | 1.28 | 1.2 | 1.23 | 255,132 | -3.91% |
| 2026-09-04 | 1.15 | 1.405 | 1.15 | 1.28 | 1,036,650 | +11.30% |
| 2026-09-03 | 1.17 | 1.22 | 1.14 | 1.15 | 154,931 | -4.17% |
| 2026-09-02 | 1.17 | 1.22 | 1.13 | 1.2 | 224,372 | +5.26% |
| 2026-09-01 | 1.19 | 1.199 | 1.12 | 1.14 | 232,057 | -6.56% |
| 2026-08-31 | 1.3 | 1.32 | 1.181 | 1.22 | 303,787 | -9.63% |
| 2026-08-28 | 1.39 | 1.45 | 1.33 | 1.35 | 448,443 | -0.74% |
| 2026-08-27 | 1.38 | 1.62 | 1.32 | 1.36 | 984,709 | -0.73% |
| 2026-08-26 | 1.28 | 1.44 | 1.225 | 1.37 | 1,092,249 | +11.38% |
| 2026-08-25 | 1.25 | 1.275 | 1.21 | 1.23 | 285,226 | -3.15% |
| 2026-08-24 | 1.17 | 1.3 | 1.14 | 1.27 | 497,104 | +5.83% |
| 2026-08-21 | 1.12 | 1.24 | 1.1 | 1.2 | 409,447 | +6.19% |
| 2026-08-20 | 1.13 | 1.15 | 1.08 | 1.13 | 300,549 | -0.88% |
| 2026-08-19 | 1.17 | 1.21 | 1.115 | 1.14 | 346,687 | -8.06% |
| 2026-08-18 | 1.1 | 1.29 | 1.1 | 1.24 | 783,012 | +7.83% |
| 2026-08-17 | 1.18 | 1.18 | 1.1 | 1.15 | 415,485 | -4.17% |
| 2026-08-14 | 1.25 | 1.43 | 1.14 | 1.2 | 1,073,002 | -4.00% |
| 2026-08-13 | 1.12 | 1.38 | 1.11 | 1.25 | 1,558,226 | +11.61% |
| 2026-08-12 | 1.15 | 1.16 | 1.06 | 1.12 | 525,171 | -3.45% |
| 2026-08-11 | 1.15 | 1.2 | 1.075 | 1.16 | 506,565 | +2.65% |
| 2026-08-10 | 1.06 | 1.18 | 1.01 | 1.13 | 1,227,010 | +4.63% |
| 2026-08-07 | 1.14 | 1.219 | 1.065 | 1.08 | 796,856 | -2.70% |
| 2026-08-06 | 1.24 | 1.316 | 1.11 | 1.11 | 606,337 | -10.48% |
| 2026-08-05 | 1.43 | 1.45 | 1.24 | 1.24 | 892,682 | -12.68% |
| 2026-08-04 | 1.66 | 1.66 | 1.315 | 1.42 | 1,658,294 | -15.48% |
| 2026-08-03 | 1.68 | 1.83 | 1.57 | 1.68 | 1,539,602 | -7.18% |
| 2026-07-31 | 2.07 | 2.248 | 1.72 | 1.81 | 3,146,940 | -12.14% |
| 2026-07-30 | 2.73 | 2.77 | 1.83 | 2.06 | 5,724,921 | -20.46% |
| 2026-07-29 | 2.15 | 2.65 | 2.07 | 2.59 | 10,708,610 | +32.82% |
| 2026-07-28 | 2.97 | 3.15 | 1.83 | 1.95 | 29,694,148 | -19.75% |
| 2026-07-27 | 1.6 | 3.57 | 1.55 | 2.43 | 75,555,989 | +66.44% |
| 2026-07-24 | 1.265 | 1.77 | 1.23 | 1.46 | 104,994,917 | +89.61% |
| 2026-07-23 | 0.925 | 0.925 | 0.77 | 0.77 | 2,077,564 | -15.29% |
| 2026-07-22 | 0.869 | 0.94 | 0.8571 | 0.909 | 402,006 | +6.87% |
| 2026-07-21 | 0.925 | 0.925 | 0.7364 | 0.8506 | 527,200 | +3.15% |
| 2026-07-20 | 0.6634 | 0.85 | 0.663 | 0.8246 | 563,724 | +18.75% |
| 2026-07-17 | 0.7124 | 0.725 | 0.66 | 0.6944 | 446,452 | -4.86% |
| 2026-07-16 | 0.6645 | 0.9191 | 0.6645 | 0.7299 | 6,425,892 | +12.59% |
| 2026-07-15 | 0.7 | 0.72 | 0.6483 | 0.6483 | 190,193 | -10.18% |
| 2026-07-14 | 0.71 | 0.7486 | 0.6895 | 0.7218 | 172,710 | +1.28% |
| 2026-07-13 | 0.6999 | 0.76 | 0.6754 | 0.7127 | 328,324 | +2.47% |
| 2026-07-10 | 0.7 | 0.74 | 0.6602 | 0.6955 | 502,658 | -1.86% |
| 2026-07-09 | 0.8015 | 0.81 | 0.68 | 0.7087 | 583,469 | -11.55% |
| 2026-07-08 | 0.9054 | 0.9101 | 0.77 | 0.8012 | 591,086 | -12.89% |
| 2026-07-07 | 1.02 | 1.02 | 0.9001 | 0.9198 | 468,316 | -11.56% |
| 2026-07-06 | 1.02 | 1.12 | 1.01 | 1.04 | 135,922 | -0.95% |
| 2026-07-02 | 1.13 | 1.13 | 0.9911 | 1.05 | 208,087 | -5.41% |
| 2026-07-01 | 1.135 | 1.205 | 1.11 | 1.11 | 160,649 | -0.89% |
| 2026-06-30 | 1.24 | 1.24 | 1.11 | 1.12 | 312,359 | -11.11% |
| 2026-06-29 | 1.27 | 1.424 | 1.24 | 1.26 | 655,777 | -8.70% |
| 2026-06-26 | 1.02 | 1.83 | 1.02 | 1.38 | 4,237,788 | +36.63% |
| 2026-06-25 | 1.04 | 1.05 | 0.9901 | 1.01 | 91,913 | +0.00% |
| 2026-06-24 | 1.03 | 1.071 | 1 | 1.01 | 109,306 | -1.94% |
| 2026-06-23 | 1.07 | 1.09 | 1.03 | 1.03 | 84,000 | -5.50% |
| 2026-06-22 | 1.12 | 1.15 | 1.08 | 1.09 | 124,049 | -3.54% |
| 2026-06-18 | 1.15 | 1.16 | 1.1 | 1.13 | 148,380 | -1.74% |
| 2026-06-17 | 1.22 | 1.275 | 1.15 | 1.15 | 123,937 | -4.96% |
| 2026-06-16 | 1.24 | 1.24 | 1.19 | 1.21 | 77,968 | +0.00% |
| 2026-06-15 | 1.23 | 1.25 | 1.205 | 1.21 | 71,189 | +1.68% |
| 2026-06-12 | 1.17 | 1.24 | 1.17 | 1.19 | 68,472 | +0.85% |
| 2026-06-11 | 1.21 | 1.21 | 1.131 | 1.18 | 78,718 | -0.84% |
| 2026-06-10 | 1.16 | 1.245 | 1.13 | 1.19 | 91,781 | +3.48% |
| 2026-06-09 | 1.26 | 1.26 | 1.12 | 1.15 | 102,124 | -1.71% |
| 2026-06-08 | 1.26 | 1.27 | 1.15 | 1.17 | 139,217 | -2.50% |
| 2026-06-05 | 1.33 | 1.33 | 1.19 | 1.2 | 90,410 | -7.69% |
| 2026-06-04 | 1.3 | 1.35 | 1.27 | 1.3 | 85,493 | +0.78% |
| 2026-06-03 | 1.36 | 1.38 | 1.27 | 1.29 | 143,822 | -7.19% |
| 2026-06-02 | 1.44 | 1.46 | 1.37 | 1.39 | 65,289 | -4.14% |
| 2026-06-01 | 1.43 | 1.5 | 1.39 | 1.45 | 135,735 | +2.84% |
| 2026-05-29 | 1.49 | 1.5 | 1.4 | 1.41 | 114,169 | -6.00% |
| 2026-05-28 | 1.52 | 1.59 | 1.5 | 1.5 | 156,009 | -1.32% |
| 2026-05-27 | 1.42 | 1.55 | 1.42 | 1.52 | 274,700 | +5.56% |
| 2026-05-26 | 1.37 | 1.48 | 1.31 | 1.44 | 261,056 | +3.60% |
| 2026-05-22 | 1.46 | 1.48 | 1.34 | 1.39 | 219,012 | -2.11% |
| 2026-05-21 | 1.37 | 1.43 | 1.3 | 1.42 | 113,722 | +3.65% |
| 2026-05-20 | 1.34 | 1.399 | 1.29 | 1.37 | 105,360 | +3.01% |
| 2026-05-19 | 1.28 | 1.43 | 1.28 | 1.33 | 111,475 | +3.10% |
| 2026-05-18 | 1.41 | 1.52 | 1.275 | 1.29 | 126,312 | -9.15% |
| 2026-05-15 | 1.4 | 1.48 | 1.4 | 1.42 | 52,978 | -2.74% |
| 2026-05-14 | 1.46 | 1.565 | 1.4 | 1.46 | 169,877 | +1.39% |
| 2026-05-13 | 1.39 | 1.51 | 1.39 | 1.44 | 69,962 | +3.60% |
| 2026-05-12 | 1.55 | 1.55 | 1.381 | 1.39 | 139,999 | -8.55% |