LiveWire Group, Inc. (LVWR.WS)
NYSE: LVWR.WS · Real-Time Price · USD · Warrants
0.1370
+0.0009 (0.66%)
Jun 5, 2025, 9:30 AM - Market open
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 27.56% | 17,812 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 4.96% | 16,912 |
| Apr 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -30.86% | 2,100 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 134,410 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.83% | 719,045 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.29% | 81,610 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.82% | 11,604 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.98% | 6,456 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,980 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.21% | 18,257 |
| Mar 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.78% | 75,968 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.34% | 600 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.23% | 8,103 |