LVWR
LIVEWIRE GRP (LVWR)
NYSE
$1.54-$0.03 (-1.85%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $322.5M
    Market Cap
  • -70.43%
    1-Year Change
  • Recreational Vehicles
    Industry
  • 1 Month
    +30.83%
    Low Price$1.10
    High Price$1.63
  • 3 Months
    +49.52%
    Low Price$0.65
    High Price$2.59
  • 1 Year
    -70.43%
    Low Price$0.65
    High Price$6.21
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.54
1.59
1.47
1.57
+1.29%
210,510
10/01/2026
1.57
1.63
1.50
1.55
+1.31%
119,788
09/30/2026
1.59
1.63
1.52
1.53
-5.56%
132,039
09/29/2026
1.55
1.69
1.49
1.62
+3.85%
299,696
09/28/2026
1.48
1.58
1.38
1.56
+4.00%
173,748
09/25/2026
1.39
1.53
1.36
1.50
+6.38%
186,951
09/24/2026
1.32
1.43
1.28
1.41
+3.68%
314,407
09/23/2026
1.41
1.48
1.34
1.36
-6.21%
314,569
09/22/2026
1.50
1.54
1.40
1.45
-5.23%
330,631
09/21/2026
1.65
1.67
1.37
1.53
-6.13%
555,119
09/18/2026
1.49
1.77
1.45
1.63
+14.79%
2,288,132
09/17/2026
1.20
1.53
1.20
1.42
+19.33%
1,375,482
09/16/2026
1.14
1.28
1.14
1.19
+6.25%
863,967
09/15/2026
1.10
1.13
1.07
1.12
+1.82%
133,740
09/14/2026
1.19
1.19
1.09
1.10
-3.51%
261,838
09/11/2026
1.18
1.18
1.13
1.14
+0.88%
195,138
09/10/2026
1.14
1.15
1.09
1.13
-0.88%
236,798
09/09/2026
1.22
1.23
1.14
1.14
-7.32%
302,078
09/08/2026
1.28
1.28
1.20
1.23
-3.91%
258,880
09/04/2026
1.15
1.41
1.15
1.28
+11.30%
1,041,479
09/03/2026
1.17
1.22
1.14
1.15
-4.17%
154,931
09/02/2026
1.17
1.22
1.13
1.20
+5.26%
224,372
09/01/2026
1.19
1.20
1.12
1.14
-6.56%
232,057
08/31/2026
1.30
1.32
1.18
1.22
-9.63%
303,787
08/28/2026
1.39
1.45
1.33
1.35
-0.74%
448,443
08/27/2026
1.38
1.62
1.32
1.36
-0.73%
984,709
08/26/2026
1.28
1.44
1.23
1.37
+11.38%
1,092,249
08/25/2026
1.25
1.28
1.21
1.23
-3.15%
285,226
08/24/2026
1.17
1.30
1.14
1.27
+5.83%
497,104
08/21/2026
1.12
1.24
1.10
1.20
+6.19%
409,447
08/20/2026
1.13
1.15
1.08
1.13
-0.88%
300,549
08/19/2026
1.17
1.21
1.12
1.14
-8.06%
346,687
08/18/2026
1.10
1.29
1.10
1.24
+7.83%
783,012
08/17/2026
1.18
1.18
1.10
1.15
-4.17%
415,485
08/14/2026
1.25
1.43
1.14
1.20
-4.00%
1,073,002
08/13/2026
1.12
1.38
1.11
1.25
+11.61%
1,558,226
08/12/2026
1.15
1.16
1.06
1.12
-3.45%
525,171
08/11/2026
1.15
1.20
1.08
1.16
+2.65%
506,566
08/10/2026
1.06
1.18
1.01
1.13
+4.63%
1,227,010
08/07/2026
1.14
1.22
1.07
1.08
-2.70%
796,856
08/06/2026
1.24
1.32
1.11
1.11
-10.48%
606,337
08/05/2026
1.43
1.45
1.24
1.24
-12.68%
892,477
08/04/2026
1.66
1.66
1.32
1.42
-15.48%
1,658,294
08/03/2026
1.68
1.83
1.57
1.68
-7.18%
1,539,602
07/31/2026
2.07
2.25
1.72
1.81
-12.14%
3,146,940
07/30/2026
2.73
2.77
1.83
2.06
-20.46%
5,724,921
07/29/2026
2.15
2.65
2.07
2.59
+32.82%
10,708,610
07/28/2026
2.97
3.15
1.83
1.95
-19.75%
29,677,629
07/27/2026
1.60
3.57
1.55
2.43
+66.44%
75,554,540
07/24/2026
1.27
1.77
1.23
1.46
+89.61%
104,992,856
07/23/2026
0.93
0.93
0.77
0.77
-15.29%
2,077,564
07/23/2026
-$0.09 Earnings
07/22/2026
0.87
0.94
0.86
0.91
+6.87%
402,006
07/21/2026
0.93
0.93
0.74
0.85
+3.15%
527,200
07/20/2026
0.66
0.85
0.66
0.82
+18.75%
563,724
07/17/2026
0.71
0.73
0.66
0.69
-4.86%
446,452
07/16/2026
0.66
0.92
0.66
0.73
+12.59%
6,425,892
07/15/2026
0.70
0.72
0.65
0.65
-10.18%
190,193
07/14/2026
0.71
0.75
0.69
0.72
+1.28%
172,710
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