NASDAQ · LVWR

LiveWire Group, Inc.

Consumer Cyclical · Auto - Manufacturers

$1.25

Up+$0.13 (+11.61%)

Updated Aug 14, 2026, 7:03 AM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

LVWR price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

LVWR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$1.12	$1.38	$1.11	$1.25	1.56M
Aug 12, 2026	$1.15	$1.16	$1.06	$1.12	525.17K
Aug 11, 2026	$1.15	$1.20	$1.075	$1.16	506.57K
Aug 10, 2026	$1.06	$1.18	$1.01	$1.13	1.23M
Aug 7, 2026	$1.14	$1.2194	$1.065	$1.08	796.86K
Aug 6, 2026	$1.24	$1.3162	$1.11	$1.11	606.34K
Aug 5, 2026	$1.43	$1.45	$1.24	$1.24	892.68K
Aug 4, 2026	$1.66	$1.66	$1.315	$1.42	1.66M
Aug 3, 2026	$1.68	$1.83	$1.5701	$1.68	1.54M
Jul 31, 2026	$2.07	$2.2483	$1.72	$1.81	3.15M
Jul 30, 2026	$2.73	$2.77	$1.83	$2.06	5.72M
Jul 29, 2026	$2.15	$2.6499	$2.07	$2.59	10.71M
Jul 28, 2026	$2.97	$3.15	$1.8301	$1.95	29.69M
Jul 27, 2026	$1.60	$3.57	$1.55	$2.43	75.56M
Jul 24, 2026	$1.265	$1.77	$1.23	$1.46	104.99M
Jul 23, 2026	$0.925	$0.925	$0.77	$0.77	2.08M
Jul 22, 2026	$0.869	$0.94	$0.8571	$0.909	402.01K
Jul 21, 2026	$0.925	$0.925	$0.7364	$0.8506	527.2K
Jul 20, 2026	$0.6634	$0.85	$0.663	$0.8246	563.72K
Jul 17, 2026	$0.7124	$0.725	$0.66	$0.6944	446.45K
Jul 16, 2026	$0.6645	$0.9191	$0.6645	$0.7299	6.43M