LVWR
LIVEWIRE GRP (LVWR)
NYSE
$0.71-$0.004 (-0.52%)
Price as of Jul 13, 2026 8:00 PM EDT
  • $142.4M
    Market Cap
  • -78.07%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -40.11%
    Low Price$0.70
    High Price$1.38
  • 3 Months
    -61.05%
    Low Price$0.70
    High Price$2.04
  • 1 Year
    -78.07%
    Low Price$0.70
    High Price$6.21
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
0.70
0.76
0.68
0.71
+2.47%
328,324
07/10/2026
0.70
0.74
0.66
0.70
-1.86%
502,659
07/09/2026
0.80
0.81
0.68
0.71
-11.55%
583,469
07/08/2026
0.91
0.91
0.77
0.80
-12.89%
591,086
07/07/2026
1.02
1.02
0.90
0.92
-11.56%
468,316
07/06/2026
1.02
1.12
1.01
1.04
-0.95%
135,922
07/02/2026
1.13
1.13
0.99
1.05
-5.41%
208,087
07/01/2026
1.14
1.21
1.11
1.11
-0.89%
160,649
06/30/2026
1.24
1.24
1.11
1.12
-11.11%
312,359
06/29/2026
1.27
1.42
1.24
1.26
-8.70%
655,777
06/26/2026
1.02
1.83
1.02
1.38
+36.63%
4,237,788
06/25/2026
1.04
1.05
0.99
1.01
0.00%
91,913
06/24/2026
1.03
1.07
1.00
1.01
-1.94%
109,306
06/23/2026
1.07
1.09
1.03
1.03
-5.50%
84,000
06/22/2026
1.12
1.15
1.08
1.09
-3.54%
124,049
06/18/2026
1.15
1.16
1.10
1.13
-1.74%
148,380
06/17/2026
1.22
1.28
1.15
1.15
-4.96%
123,937
06/16/2026
1.24
1.24
1.19
1.21
0.00%
77,968
06/15/2026
1.23
1.25
1.21
1.21
+1.68%
71,189
06/12/2026
1.17
1.24
1.17
1.19
+0.85%
68,472
06/11/2026
1.21
1.21
1.13
1.18
-0.84%
78,718
06/10/2026
1.16
1.25
1.13
1.19
+3.48%
91,781
06/09/2026
1.26
1.26
1.12
1.15
-1.71%
102,124
06/08/2026
1.26
1.27
1.15
1.17
-2.50%
139,217
06/05/2026
1.33
1.33
1.19
1.20
-7.69%
90,410
06/04/2026
1.30
1.35
1.27
1.30
+0.78%
85,493
06/03/2026
1.36
1.38
1.27
1.29
-7.19%
143,817
06/02/2026
1.44
1.46
1.37
1.39
-4.14%
65,289
06/01/2026
1.43
1.50
1.39
1.45
+2.84%
135,724
05/29/2026
1.49
1.50
1.40
1.41
-6.00%
114,169
05/28/2026
1.52
1.59
1.50
1.50
-1.32%
156,009
05/27/2026
1.42
1.55
1.42
1.52
+5.56%
274,692
05/26/2026
1.37
1.48
1.31
1.44
+3.60%
261,048
05/22/2026
1.46
1.48
1.34
1.39
-2.11%
219,012
05/21/2026
1.37
1.43
1.30
1.42
+3.65%
113,721
05/20/2026
1.34
1.40
1.29
1.37
+3.01%
105,278
05/19/2026
1.28
1.43
1.28
1.33
+3.10%
111,375
05/18/2026
1.41
1.52
1.28
1.29
-9.15%
126,312
05/15/2026
1.40
1.48
1.40
1.42
-2.74%
52,978
05/14/2026
1.46
1.57
1.40
1.46
+1.39%
169,877
05/13/2026
1.39
1.51
1.39
1.44
+3.60%
69,958
05/12/2026
1.55
1.55
1.38
1.39
-8.55%
139,986
05/11/2026
1.66
1.68
1.47
1.52
-7.88%
157,946
05/08/2026
1.66
1.83
1.64
1.65
-1.20%
206,103
05/07/2026
1.72
1.79
1.67
1.67
-4.02%
132,295
05/06/2026
1.74
1.78
1.67
1.74
-1.69%
99,619
05/05/2026
1.80
1.97
1.72
1.77
+5.99%
167,983
05/05/2026
-$0.09 Earnings
05/04/2026
1.85
1.85
1.67
1.67
-6.18%
109,694
05/01/2026
1.82
1.88
1.78
1.78
-2.20%
74,798
04/30/2026
1.85
1.89
1.81
1.82
0.00%
66,789
04/29/2026
1.99
2.00
1.80
1.82
-10.34%
63,619
04/28/2026
2.00
2.09
1.95
2.03
+3.05%
76,647
04/27/2026
2.01
2.10
1.94
1.97
-3.43%
44,235
04/24/2026
1.96
2.14
1.91
2.04
+6.81%
90,872
04/23/2026
2.00
2.01
1.91
1.91
-5.45%
84,495
04/22/2026
1.88
2.05
1.84
2.02
+10.38%
77,967
04/21/2026
1.93
2.15
1.82
1.83
-4.69%
178,718
04/20/2026
2.00
2.28
1.91
1.92
-4.95%
278,619
04/17/2026
1.91
2.22
1.89
2.02
+8.02%
321,997
04/16/2026
1.81
1.87
1.72
1.87
+3.89%
136,930
04/15/2026
1.80
1.90
1.80
1.80
+0.56%
90,382
04/14/2026
1.81
1.89
1.78
1.79
-2.19%
82,110
04/13/2026
1.64
1.88
1.63
1.83
+10.24%
241,071
04/10/2026
1.67
1.73
1.64
1.66
-1.78%
105,708
04/09/2026
1.65
1.73
1.64
1.69
+1.81%
81,694
04/08/2026
1.65
1.78
1.64
1.66
+4.40%
104,785
04/07/2026
1.60
1.70
1.55
1.59
0.00%
115,686
04/06/2026
1.67
1.78
1.56
1.59
-4.22%
161,834
04/02/2026
1.60
1.75
1.59
1.66
-1.19%
166,800
04/01/2026
1.70
1.75
1.55
1.68
+1.20%
168,075
03/31/2026
1.55
1.76
1.49
1.66
+11.41%
284,155
03/30/2026
1.40
1.58
1.33
1.49
+8.76%
239,603
03/27/2026
1.36
1.42
1.30
1.37
0.00%
164,910
03/26/2026
1.39
1.43
1.32
1.37
-0.72%
159,934
03/25/2026
1.39
1.42
1.32
1.38
+4.55%
202,541
03/24/2026
1.35
1.41
1.30
1.32
-5.04%
237,962
03/23/2026
1.29
1.58
1.24
1.39
+13.93%
544,996
03/20/2026
1.34
1.34
1.20
1.22
-10.29%
1,948,669
03/19/2026
1.42
1.45
1.21
1.36
-7.48%
311,150
03/18/2026
1.57
1.58
1.42
1.47
-6.37%
322,313
03/17/2026
1.64
1.67
1.50
1.57
-4.85%
177,376
03/16/2026
1.73
1.80
1.60
1.65
-5.71%
227,272
03/13/2026
1.49
1.96
1.48
1.75
+16.67%
1,426,179
03/12/2026
1.58
1.63
1.49
1.50
-3.85%
157,555
03/11/2026
1.64
1.64
1.51
1.56
-3.11%
175,852
03/10/2026
1.62
1.71
1.60
1.61
-3.59%
95,190
03/09/2026
1.76
1.77
1.59
1.67
-5.65%
196,201
03/06/2026
1.56
1.84
1.56
1.77
+10.63%
215,340
03/05/2026
1.70
1.84
1.57
1.60
-9.09%
250,275
03/04/2026
1.65
2.13
1.53
1.76
+10.69%
970,043
03/03/2026
1.47
1.66
1.46
1.59
+4.61%
131,955
03/02/2026
1.51
1.59
1.47
1.52
-9.52%
283,800
02/27/2026
2.22
2.24
1.68
1.68
-28.21%
509,667
02/26/2026
1.60
2.41
1.60
2.34
+47.17%
1,545,390
02/25/2026
1.63
1.66
1.43
1.59
-3.05%
181,553
02/24/2026
1.79
1.79
1.64
1.64
-6.82%
56,979
02/23/2026
2.15
2.18
1.76
1.76
-20.36%
117,874
02/20/2026
2.31
2.39
2.16
2.21
-5.15%
73,333
02/19/2026
2.29
2.42
2.28
2.33
+3.10%
134,728