5 DAY PERFORMANCE
+151.52%
1 MONTH PERFORMANCE
+12.93%
3 MONTH PERFORMANCE
+33.87%
6 MONTH PERFORMANCE
-6.21%
YEAR-TO-DATE PERFORMANCE
-62.44%
1 YEAR PERFORMANCE
-68.44%
LiveWire Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.63 | $0.56 (-10.27%) | $0.63 | $0.56 | 59.82 K | |
| 11/04/2026 | $0.65 | $0.58 (-10.11%) | $0.80 | $0.53 | 337.21 K | $120.02 M |
| 11/03/2026 | $0.60 | $0.60 (0.35%) | $0.63 | $0.56 | 269.65 K | $123.68 M |
| 11/02/2026 | $0.69 | $0.61 (-11.68%) | $0.73 | $0.59 | 353.70 K | $125.65 M |
| 10/30/2026 | $0.86 | $0.66 (-23.54%) | $0.91 | $0.66 | 660.10 K | $135.57 M |
| 10/29/2026 | $1.50 | $0.90 (-39.99%) | $1.51 | $0.87 | 2.53 M | $184.89 M |
| 10/28/2026 | $1.71 | $1.60 (-6.43%) | $1.86 | $1.60 | 417.70 K | $328.66 M |
| 10/27/2026 | $1.61 | $1.86 (15.53%) | $1.86 | $1.59 | 317.76 K | $382.07 M |
| 10/26/2026 | $1.56 | $1.68 (7.69%) | $1.68 | $1.48 | 270.80 K | $345.09 M |
| 10/23/2026 | $1.61 | $1.65 (2.48%) | $1.68 | $1.59 | 116.04 K | $337.87 M |
| 10/22/2026 | $1.61 | $1.66 (3.11%) | $1.73 | $1.59 | 80.65 K | $339.91 M |
| 10/21/2026 | $1.60 | $1.64 (2.5%) | $1.68 | $1.59 | 63.26 K | $335.82 M |
| 10/20/2026 | $1.55 | $1.63 (5.16%) | $1.64 | $1.53 | 81.25 K | $333.77 M |
| 10/19/2026 | $1.59 | $1.55 (-2.52%) | $1.62 | $1.55 | 116.34 K | $317.39 M |
| 10/16/2026 | $1.63 | $1.55 (-4.91%) | $1.63 | $1.55 | 135.30 K | $317.39 M |
| 10/15/2026 | $1.57 | $1.64 (4.46%) | $1.66 | $1.54 | 217.60 K | $335.82 M |
| 10/14/2026 | $1.56 | $1.57 (0.64%) | $1.60 | $1.53 | 122.63 K | $321.49 M |
| 10/13/2026 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.56 | 110.34 K | $319.44 M |
| 10/12/2026 | $1.59 | $1.68 (5.66%) | $1.75 | $1.49 | 319.85 K | $344.01 M |
| 10/09/2026 | $1.49 | $1.61 (8.05%) | $1.65 | $1.48 | 179.61 K | $329.68 M |
| 10/08/2026 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.47 | 189.11 K | $301.01 M |
| 10/07/2026 | $1.62 | $1.59 (-1.85%) | $1.64 | $1.50 | 190.02 K | $325.58 M |
| 10/06/2026 | $1.48 | $1.63 (10.14%) | $1.68 | $1.48 | 241.18 K | $333.77 M |
| 10/05/2026 | $1.53 | $1.47 (-3.92%) | $1.59 | $1.45 | 120.84 K | $301.01 M |
| 10/02/2026 | $1.54 | $1.57 (1.95%) | $1.59 | $1.47 | 210.54 K | $321.49 M |
| 10/01/2026 | $1.57 | $1.55 (-1.27%) | $1.63 | $1.50 | 119.80 K | $317.39 M |
| 09/30/2026 | $1.59 | $1.53 (-3.77%) | $1.63 | $1.52 | 132.04 K | $313.30 M |
| 09/29/2026 | $1.55 | $1.62 (4.52%) | $1.69 | $1.49 | 299.70 K | $331.72 M |
| 09/28/2026 | $1.48 | $1.56 (5.41%) | $1.58 | $1.38 | 173.75 K | $319.44 M |
| 09/25/2026 | $1.39 | $1.50 (7.91%) | $1.53 | $1.36 | 186.95 K | $307.15 M |
| 09/24/2026 | $1.32 | $1.41 (6.82%) | $1.43 | $1.28 | 314.41 K | $288.72 M |
| 09/23/2026 | $1.41 | $1.36 (-3.55%) | $1.48 | $1.34 | 314.57 K | $278.48 M |
| 09/22/2026 | $1.50 | $1.45 (-3.33%) | $1.54 | $1.40 | 330.63 K | $296.91 M |
| 09/21/2026 | $1.65 | $1.53 (-7.27%) | $1.67 | $1.37 | 555.12 K | $313.30 M |
| 09/18/2026 | $1.49 | $1.63 (9.4%) | $1.77 | $1.45 | 2.29 M | $333.77 M |
| 09/17/2026 | $1.20 | $1.42 (18.33%) | $1.53 | $1.20 | 1.38 M | $290.77 M |
| 09/16/2026 | $1.14 | $1.19 (4.39%) | $1.28 | $1.14 | 863.97 K | $243.67 M |
| 09/15/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.07 | 133.74 K | $229.34 M |
| 09/14/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.09 | 261.84 K | $225.24 M |
| 09/11/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 195.14 K | $233.44 M |
| 09/10/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.09 | 236.85 K | $231.39 M |
| 09/09/2026 | $1.22 | $1.14 (-6.56%) | $1.23 | $1.14 | 302.10 K | $233.44 M |
| 09/08/2026 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.20 | 260.34 K | $251.86 M |
| 09/04/2026 | $1.15 | $1.28 (11.3%) | $1.41 | $1.15 | 1.04 M | $262.10 M |
| 09/03/2026 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.14 | 154.93 K | $235.48 M |
| 09/02/2026 | $1.17 | $1.20 (2.56%) | $1.22 | $1.13 | 224.37 K | $245.72 M |
| 09/01/2026 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.12 | 232.06 K | $233.44 M |
| 08/31/2026 | $1.30 | $1.22 (-6.15%) | $1.32 | $1.18 | 303.80 K | $249.82 M |
| 08/28/2026 | $1.39 | $1.35 (-2.88%) | $1.45 | $1.33 | 448.44 K | $276.44 M |
| 08/27/2026 | $1.38 | $1.36 (-1.45%) | $1.62 | $1.32 | 984.71 K | $278.48 M |
| 08/26/2026 | $1.28 | $1.37 (7.03%) | $1.44 | $1.23 | 1.09 M | $280.53 M |
| 08/25/2026 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.21 | 285.23 K | $251.86 M |
| 08/24/2026 | $1.17 | $1.27 (8.55%) | $1.30 | $1.14 | 497.10 K | $260.06 M |
| 08/21/2026 | $1.12 | $1.20 (7.14%) | $1.24 | $1.10 | 409.45 K | $245.72 M |
| 08/20/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.08 | 300.55 K | $231.39 M |
| 08/19/2026 | $1.17 | $1.14 (-2.56%) | $1.21 | $1.12 | 346.70 K | $233.44 M |
| 08/18/2026 | $1.10 | $1.24 (12.73%) | $1.29 | $1.10 | 783.01 K | $253.91 M |
| 08/17/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.10 | 415.50 K | $235.48 M |
| 08/14/2026 | $1.25 | $1.20 (-4%) | $1.43 | $1.14 | 1.07 M | $245.72 M |
| 08/13/2026 | $1.12 | $1.25 (11.61%) | $1.38 | $1.11 | 1.56 M | $255.96 M |
| 08/12/2026 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.06 | 525.20 K | $229.34 M |
| 08/11/2026 | $1.15 | $1.16 (0.87%) | $1.20 | $1.08 | 506.60 K | $237.53 M |
| 08/10/2026 | $1.06 | $1.13 (6.6%) | $1.18 | $1.01 | 1.23 M | $231.39 M |
| 08/07/2026 | $1.14 | $1.08 (-5.26%) | $1.22 | $1.07 | 796.90 K | $221.15 M |
| 08/06/2026 | $1.24 | $1.11 (-10.48%) | $1.32 | $1.11 | 606.34 K | $227.29 M |
| 08/05/2026 | $1.43 | $1.24 (-13.29%) | $1.45 | $1.24 | 892.70 K | $253.91 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.
