LiveWire Group, Inc. (LVWR.WS)
NYSE: LVWR.WS · Real-Time Price · USD · Warrants
0.0599
-0.0101 (-14.43%)
Jun 27, 2025, 4:00 PM - Market closed
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -14.43% | 71,171 |
| Jun 26, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 18,084 |
| Jun 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.94% | 199,400 |
| Jun 24, 2025 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | -10.67% | 151,181 |
| Jun 23, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -3.64% | 58,920 |
| Jun 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -12.71% | 33,581 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 6.57% | 73,897 |
| Jun 17, 2025 | 0.08 | 0.12 | 0.08 | 0.10 | 0.10 | 20.67% | 99,541 |
| Jun 16, 2025 | 0.12 | 0.14 | 0.07 | 0.08 | 0.08 | -17.87% | 219,717 |
| Jun 13, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -28.26% | 234,143 |
| Jun 12, 2025 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -14.94% | 147,416 |
| Jun 11, 2025 | 0.17 | 0.27 | 0.15 | 0.17 | 0.17 | -2.35% | 1,230,782 |
| Jun 10, 2025 | 0.10 | 0.20 | 0.10 | 0.17 | 0.17 | 61.14% | 1,392,413 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -15.60% | 97,698 |
| Jun 6, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.23% | 881,057 |
| Jun 5, 2025 | 0.14 | 0.16 | 0.11 | 0.12 | 0.12 | -15.14% | 153,811 |
| Jun 4, 2025 | 0.10 | 0.15 | 0.09 | 0.14 | 0.14 | 47.93% | 1,126,854 |
| Jun 3, 2025 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | -8.00% | 195,153 |
| Jun 2, 2025 | 0.12 | 0.13 | 0.07 | 0.10 | 0.10 | -16.74% | 266,504 |
| May 30, 2025 | 0.10 | 0.16 | 0.09 | 0.12 | 0.12 | 50.13% | 2,424,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.07 | 0.08 | 0.08 | -15.79% | 216,819 |
| May 28, 2025 | 0.12 | 0.13 | 0.07 | 0.10 | 0.10 | 160.99% | 1,817,915 |
| May 27, 2025 | 0.01 | 0.05 | 0.01 | 0.04 | 0.04 | 260.40% | 1,725,317 |
| May 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.41% | 12,724 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.62% | 10,808 |
| May 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.45% | 4,800 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.91% | 4,863 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 750 |
| May 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 24.43% | 7,325 |
| May 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -15.48% | 680 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50 |
| May 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -20.51% | 15,416 |
| May 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 75.68% | 8,717 |
| May 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -8.26% | 157,120 |
| May 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.63% | 40,597 |
| May 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,633 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.76% | 5,000 |
| May 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 9,404 |
| May 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.95% | 21,683 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.67% | 6,714 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.70% | 6,000 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.41% | 9,040 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.21% | 160 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 47.74% | 12,334 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.74% | 912 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.67% | 142 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 11.11% | 15,194 |