5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
+4.40%
3 MONTH PERFORMANCE
-37.83%
6 MONTH PERFORMANCE
-66.53%
YEAR-TO-DATE PERFORMANCE
-62.44%
1 YEAR PERFORMANCE
+44.35%
LiveWire Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.74 | $1.74 (0%) | $1.78 | $1.67 | 99.31 K | $349.68 M |
| 05/05/2026 | $1.80 | $1.77 (-1.67%) | $1.97 | $1.72 | 168.00 K | $361.95 M |
| 05/04/2026 | $1.85 | $1.67 (-9.73%) | $1.85 | $1.67 | 109.70 K | $341.50 M |
| 05/01/2026 | $1.82 | $1.78 (-2.2%) | $1.88 | $1.78 | 74.80 K | $363.99 M |
| 04/30/2026 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.81 | 66.79 K | $371.41 M |
| 04/29/2026 | $1.99 | $1.82 (-8.54%) | $2.00 | $1.80 | 63.62 K | $371.41 M |
| 04/28/2026 | $2.00 | $2.03 (1.5%) | $2.09 | $1.95 | 76.65 K | $414.27 M |
| 04/27/2026 | $2.01 | $1.97 (-1.99%) | $2.10 | $1.94 | 44.24 K | $402.02 M |
| 04/24/2026 | $1.96 | $2.04 (4.08%) | $2.14 | $1.91 | 90.90 K | $416.31 M |
| 04/23/2026 | $2.00 | $1.91 (-4.5%) | $2.01 | $1.91 | 84.50 K | $389.78 M |
| 04/22/2026 | $1.88 | $2.02 (7.45%) | $2.05 | $1.84 | 77.97 K | $412.23 M |
| 04/21/2026 | $1.93 | $1.83 (-5.18%) | $2.15 | $1.82 | 178.72 K | $373.45 M |
| 04/20/2026 | $2.00 | $1.92 (-4%) | $2.28 | $1.91 | 278.62 K | $391.82 M |
| 04/17/2026 | $1.91 | $2.02 (5.76%) | $2.22 | $1.89 | 322.00 K | $412.23 M |
| 04/16/2026 | $1.81 | $1.87 (3.31%) | $1.87 | $1.72 | 136.93 K | $381.62 M |
| 04/15/2026 | $1.80 | $1.80 (0%) | $1.90 | $1.80 | 90.40 K | $367.33 M |
| 04/14/2026 | $1.81 | $1.79 (-1.1%) | $1.89 | $1.78 | 82.11 K | $365.29 M |
| 04/13/2026 | $1.64 | $1.83 (11.59%) | $1.88 | $1.63 | 241.10 K | $373.45 M |
| 04/10/2026 | $1.67 | $1.66 (-0.6%) | $1.73 | $1.64 | 105.71 K | $338.76 M |
| 04/09/2026 | $1.65 | $1.69 (2.42%) | $1.73 | $1.64 | 81.69 K | $344.88 M |
| 04/08/2026 | $1.65 | $1.66 (0.61%) | $1.78 | $1.64 | 104.80 K | $338.76 M |
| 04/07/2026 | $1.60 | $1.59 (-0.63%) | $1.70 | $1.55 | 115.69 K | $324.48 M |
| 04/06/2026 | $1.67 | $1.59 (-4.79%) | $1.78 | $1.56 | 161.83 K | $324.48 M |
| 04/02/2026 | $1.60 | $1.66 (3.75%) | $1.75 | $1.59 | 166.80 K | $338.76 M |
| 04/01/2026 | $1.70 | $1.68 (-1.18%) | $1.75 | $1.55 | 168.08 K | $342.84 M |
| 03/31/2026 | $1.55 | $1.66 (7.1%) | $1.76 | $1.49 | 284.16 K | $338.76 M |
| 03/30/2026 | $1.40 | $1.49 (6.43%) | $1.58 | $1.33 | 239.60 K | $304.07 M |
| 03/27/2026 | $1.36 | $1.37 (0.74%) | $1.42 | $1.30 | 164.91 K | $279.58 M |
| 03/26/2026 | $1.39 | $1.37 (-1.44%) | $1.43 | $1.32 | 159.93 K | $279.58 M |
| 03/25/2026 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.32 | 202.54 K | $281.62 M |
| 03/24/2026 | $1.35 | $1.32 (-2.22%) | $1.41 | $1.30 | 238.00 K | $269.38 M |
| 03/23/2026 | $1.29 | $1.39 (7.75%) | $1.58 | $1.24 | 545.00 K | $283.66 M |
| 03/20/2026 | $1.34 | $1.22 (-8.96%) | $1.34 | $1.20 | 1.95 M | $248.97 M |
| 03/19/2026 | $1.42 | $1.36 (-4.23%) | $1.45 | $1.21 | 311.20 K | $277.54 M |
| 03/18/2026 | $1.57 | $1.47 (-6.37%) | $1.58 | $1.42 | 322.31 K | $299.99 M |
| 03/17/2026 | $1.64 | $1.57 (-4.27%) | $1.67 | $1.50 | 177.40 K | $320.39 M |
| 03/16/2026 | $1.73 | $1.65 (-4.62%) | $1.80 | $1.60 | 227.30 K | $336.72 M |
| 03/13/2026 | $1.49 | $1.75 (17.45%) | $1.96 | $1.48 | 1.43 M | $357.13 M |
| 03/12/2026 | $1.58 | $1.50 (-5.06%) | $1.63 | $1.49 | 157.60 K | $306.11 M |
| 03/11/2026 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.51 | 175.85 K | $318.35 M |
| 03/10/2026 | $1.62 | $1.61 (-0.62%) | $1.71 | $1.60 | 95.20 K | $328.56 M |
| 03/09/2026 | $1.76 | $1.67 (-5.11%) | $1.77 | $1.59 | 196.20 K | $340.80 M |
| 03/06/2026 | $1.56 | $1.77 (13.46%) | $1.84 | $1.56 | 215.34 K | $361.21 M |
| 03/05/2026 | $1.70 | $1.60 (-5.88%) | $1.84 | $1.57 | 250.28 K | $326.52 M |
| 03/04/2026 | $1.65 | $1.76 (6.67%) | $2.13 | $1.53 | 970.04 K | $359.17 M |
| 03/03/2026 | $1.47 | $1.59 (8.16%) | $1.66 | $1.46 | 131.96 K | $324.48 M |
| 03/02/2026 | $1.51 | $1.52 (0.66%) | $1.59 | $1.47 | 283.80 K | $310.19 M |
| 02/27/2026 | $2.22 | $1.68 (-24.32%) | $2.24 | $1.68 | 509.70 K | $342.84 M |
| 02/26/2026 | $1.60 | $2.34 (46.25%) | $2.40 | $1.60 | 1.55 M | $477.53 M |
| 02/25/2026 | $1.63 | $1.59 (-2.45%) | $1.66 | $1.43 | 181.60 K | $324.48 M |
| 02/24/2026 | $1.79 | $1.64 (-8.38%) | $1.79 | $1.64 | 57.00 K | $334.68 M |
| 02/23/2026 | $2.15 | $1.76 (-18.14%) | $2.18 | $1.76 | 117.87 K | $359.17 M |
| 02/20/2026 | $2.31 | $2.21 (-4.33%) | $2.39 | $2.16 | 73.33 K | $451.00 M |
| 02/19/2026 | $2.29 | $2.33 (1.75%) | $2.42 | $2.28 | 134.73 K | $475.49 M |
| 02/18/2026 | $2.50 | $2.26 (-9.6%) | $2.54 | $2.22 | 97.10 K | $461.20 M |
| 02/17/2026 | $2.64 | $2.47 (-6.44%) | $2.76 | $2.44 | 192.17 K | $504.06 M |
| 02/13/2026 | $2.36 | $2.68 (13.56%) | $2.78 | $2.33 | 147.00 K | $546.92 M |
| 02/12/2026 | $2.40 | $2.34 (-2.5%) | $2.43 | $2.20 | 37.40 K | $477.53 M |
| 02/11/2026 | $2.27 | $2.34 (3.08%) | $2.36 | $2.21 | 32.61 K | $477.53 M |
| 02/10/2026 | $2.48 | $2.28 (-8.06%) | $2.48 | $2.21 | 90.82 K | $465.29 M |
| 02/09/2026 | $2.70 | $2.61 (-3.33%) | $2.86 | $2.59 | 79.86 K | $532.63 M |
| 02/06/2026 | $2.37 | $2.67 (12.66%) | $2.81 | $2.31 | 136.10 K | $544.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
