LiveWire Group, Inc.LVWRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $2.23 | $2.38 | $2.17 | $2.34 | 73,802 |
| 1/29/2026 | $2.25 | $2.29 | $2.16 | $2.23 | 57,487 |
| 1/28/2026 | $2.57 | $2.57 | $2.28 | $2.28 | 58,700 |
| 1/27/2026 | $2.59 | $2.59 | $2.50 | $2.53 | 43,917 |
| 1/26/2026 | $2.61 | $2.69 | $2.55 | $2.61 | 29,317 |
| 1/23/2026 | $2.96 | $2.96 | $2.67 | $2.67 | 69,193 |
| 1/22/2026 | $2.59 | $3.10 | $2.55 | $2.97 | 117,404 |
| 1/21/2026 | $2.44 | $2.61 | $2.33 | $2.58 | 88,800 |
| 1/20/2026 | $2.71 | $2.78 | $2.37 | $2.40 | 111,750 |
| 1/16/2026 | $3.01 | $3.06 | $2.71 | $2.73 | 113,138 |
| 1/15/2026 | $3.17 | $3.21 | $2.96 | $2.96 | 70,000 |
| 1/14/2026 | $3.12 | $3.19 | $2.94 | $3.18 | 64,700 |
| 1/13/2026 | $3.02 | $3.24 | $2.93 | $3.09 | 134,511 |
| 1/12/2026 | $3.00 | $3.05 | $2.86 | $3.04 | 57,900 |
| 1/9/2026 | $3.13 | $3.16 | $2.90 | $3.00 | 58,293 |
| 1/8/2026 | $3.28 | $3.31 | $3.04 | $3.12 | 52,809 |
| 1/7/2026 | $3.76 | $3.76 | $3.17 | $3.29 | 93,354 |
| 1/6/2026 | $4.24 | $4.25 | $3.65 | $3.73 | 134,500 |
| 1/5/2026 | $4.54 | $4.76 | $4.15 | $4.26 | 96,400 |
| 1/2/2026 | $4.48 | $4.63 | $4.46 | $4.55 | 17,700 |
| 12/31/2025 | $4.64 | $4.68 | $4.39 | $4.42 | 37,700 |
| 12/30/2025 | $4.58 | $4.87 | $4.52 | $4.61 | 34,600 |
| 12/29/2025 | $4.54 | $4.62 | $4.48 | $4.62 | 31,305 |
| 12/26/2025 | $4.60 | $4.64 | $4.51 | $4.59 | 26,400 |
| 12/24/2025 | $4.62 | $4.74 | $4.45 | $4.64 | 29,200 |
| 12/23/2025 | $4.64 | $4.76 | $4.56 | $4.58 | 66,018 |
| 12/22/2025 | $4.82 | $4.89 | $4.69 | $4.72 | 37,159 |
| 12/19/2025 | $4.89 | $4.95 | $4.76 | $4.79 | 115,900 |
| 12/18/2025 | $4.86 | $4.96 | $4.69 | $4.89 | 68,300 |
| 12/17/2025 | $4.87 | $4.92 | $4.66 | $4.78 | 73,413 |
| 12/16/2025 | $4.88 | $5.06 | $4.69 | $4.87 | 82,600 |
| 12/15/2025 | $4.95 | $5.11 | $4.87 | $4.98 | 57,000 |
| 12/12/2025 | $4.98 | $5.13 | $4.82 | $4.94 | 86,500 |
| 12/11/2025 | $4.58 | $5.07 | $4.58 | $4.91 | 73,707 |
| 12/10/2025 | $4.30 | $4.80 | $4.30 | $4.56 | 101,338 |
| 12/9/2025 | $4.16 | $4.58 | $4.16 | $4.38 | 68,500 |
| 12/8/2025 | $4.19 | $4.29 | $4.10 | $4.24 | 39,400 |
| 12/5/2025 | $4.46 | $4.56 | $3.97 | $4.19 | 87,100 |
| 12/4/2025 | $4.47 | $4.53 | $4.39 | $4.48 | 35,800 |
| 12/3/2025 | $4.24 | $4.51 | $4.15 | $4.47 | 66,232 |
| 12/2/2025 | $4.12 | $4.29 | $3.98 | $4.21 | 55,100 |
| 12/1/2025 | $4.17 | $4.30 | $4.03 | $4.04 | 45,800 |
| 11/28/2025 | $4.28 | $4.36 | $4.26 | $4.26 | 24,100 |
| 11/26/2025 | $4.30 | $4.39 | $4.27 | $4.31 | 54,800 |
| 11/25/2025 | $4.20 | $4.45 | $4.11 | $4.38 | 61,605 |
| 11/24/2025 | $4.03 | $4.29 | $4.03 | $4.19 | 42,935 |
| 11/21/2025 | $3.80 | $4.06 | $3.73 | $4.02 | 85,600 |
| 11/20/2025 | $3.89 | $4.06 | $3.79 | $3.79 | 55,100 |
| 11/19/2025 | $4.18 | $4.18 | $3.84 | $3.87 | 68,993 |
| 11/18/2025 | $4.31 | $4.32 | $4.04 | $4.15 | 62,100 |
| 11/17/2025 | $4.47 | $4.56 | $4.34 | $4.36 | 45,619 |
| 11/14/2025 | $4.64 | $4.66 | $4.41 | $4.58 | 70,525 |
| 11/13/2025 | $4.81 | $4.92 | $4.64 | $4.68 | 49,000 |
| 11/12/2025 | $4.62 | $5.07 | $4.62 | $4.97 | 57,900 |
| 11/11/2025 | $4.53 | $4.86 | $4.43 | $4.83 | 56,618 |
| 11/10/2025 | $4.81 | $5.08 | $4.47 | $4.50 | 41,919 |
| 11/7/2025 | $4.87 | $4.87 | $4.52 | $4.71 | 46,122 |
| 11/6/2025 | $5.19 | $5.19 | $4.84 | $4.96 | 37,131 |
| 11/5/2025 | $4.80 | $5.33 | $4.54 | $5.26 | 66,100 |
| 11/4/2025 | $4.97 | $5.18 | $4.17 | $4.79 | 127,900 |