NASDAQ · LVWR

LiveWire Group, Inc.

Consumer Cyclical · Auto - Manufacturers

$0.49

Down-$0.06 (-10.46%)

Updated Nov 10, 2026, 2:18 PM

SID Score

3.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · LVWR

LVWR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

LVWR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$0.5498	$0.57	$0.49	$0.4911	293.13K
Nov 6, 2026	$0.5408	$0.5574	$0.5006	$0.5485	309.08K
Nov 5, 2026	$0.628	$0.628	$0.5331	$0.5404	232.82K
Nov 4, 2026	$0.65	$0.80	$0.5267	$0.5843	337.21K
Nov 3, 2026	$0.60	$0.6311	$0.56	$0.6021	269.65K
Nov 2, 2026	$0.6926	$0.73	$0.59	$0.6117	353.7K
Oct 30, 2026	$0.8632	$0.9057	$0.66	$0.66	660.08K
Oct 29, 2026	$1.50	$1.51	$0.87	$0.9001	2.53M
Oct 28, 2026	$1.71	$1.86	$1.60	$1.60	417.7K
Oct 27, 2026	$1.61	$1.86	$1.59	$1.86	317.76K
Oct 26, 2026	$1.56	$1.68	$1.48	$1.68	270.8K
Oct 23, 2026	$1.61	$1.68	$1.59	$1.65	116.04K
Oct 22, 2026	$1.61	$1.73	$1.5944	$1.66	80.65K
Oct 21, 2026	$1.60	$1.675	$1.59	$1.64	63.26K
Oct 20, 2026	$1.55	$1.64	$1.53	$1.63	81.25K
Oct 19, 2026	$1.59	$1.615	$1.55	$1.55	116.34K
Oct 16, 2026	$1.63	$1.63	$1.545	$1.55	135.26K
Oct 15, 2026	$1.57	$1.655	$1.54	$1.64	217.6K
Oct 14, 2026	$1.56	$1.60	$1.53	$1.57	122.63K
Oct 13, 2026	$1.63	$1.65	$1.56	$1.56	110.34K
Oct 12, 2026	$1.59	$1.7471	$1.49	$1.68	319.85K