Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
7.04
-0.06 (-0.85%)
At close: Dec 5, 2025, 4:00 PM EST
7.18
+0.14 (1.99%)
After-hours: Dec 5, 2025, 7:20 PM EST
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.42 | 7.52 | 7.03 | 7.04 | 7.04 | -0.85% | 3,860,684 |
| Dec 4, 2025 | 7.16 | 7.29 | 7.03 | 7.10 | 7.10 | -1.11% | 1,803,908 |
| Dec 3, 2025 | 7.40 | 7.45 | 7.16 | 7.18 | 7.18 | -3.36% | 1,356,787 |
| Dec 2, 2025 | 7.39 | 7.50 | 7.23 | 7.43 | 7.43 | 1.23% | 2,450,842 |
| Dec 1, 2025 | 7.42 | 7.53 | 7.27 | 7.34 | 7.34 | -1.61% | 1,922,282 |
| Nov 28, 2025 | 7.29 | 7.50 | 7.27 | 7.46 | 7.46 | 1.77% | 811,237 |
| Nov 26, 2025 | 7.18 | 7.39 | 7.14 | 7.33 | 7.33 | 2.09% | 1,396,387 |
| Nov 25, 2025 | 7.08 | 7.27 | 7.04 | 7.18 | 7.18 | 0.84% | 1,233,065 |
| Nov 24, 2025 | 7.31 | 7.37 | 7.11 | 7.12 | 7.12 | - | 1,456,840 |
| Nov 21, 2025 | 6.88 | 7.18 | 6.71 | 7.12 | 7.12 | 4.55% | 1,963,143 |
| Nov 20, 2025 | 6.95 | 7.05 | 6.75 | 6.81 | 6.81 | -0.29% | 2,045,563 |
| Nov 19, 2025 | 6.93 | 6.99 | 6.80 | 6.83 | 6.83 | -1.01% | 1,871,923 |
| Nov 18, 2025 | 6.62 | 6.93 | 6.52 | 6.90 | 6.90 | 3.92% | 2,270,893 |
| Nov 17, 2025 | 6.67 | 6.84 | 6.47 | 6.64 | 6.64 | - | 2,478,139 |
| Nov 14, 2025 | 6.68 | 6.74 | 6.51 | 6.64 | 6.64 | -0.30% | 1,294,548 |
| Nov 13, 2025 | 6.59 | 6.76 | 6.53 | 6.66 | 6.66 | -0.45% | 1,892,291 |
| Nov 12, 2025 | 6.84 | 6.99 | 6.68 | 6.69 | 6.69 | -2.34% | 1,682,065 |
| Nov 11, 2025 | 7.01 | 7.12 | 6.81 | 6.85 | 6.85 | -2.14% | 1,913,367 |
| Nov 10, 2025 | 6.87 | 7.07 | 6.79 | 7.00 | 7.00 | 1.89% | 2,097,140 |
| Nov 7, 2025 | 6.66 | 6.99 | 6.55 | 6.87 | 6.87 | -2.28% | 2,601,168 |
| Nov 6, 2025 | 6.75 | 7.10 | 6.69 | 7.03 | 7.03 | 4.30% | 3,858,381 |
| Nov 5, 2025 | 6.49 | 6.82 | 6.43 | 6.74 | 6.74 | 5.97% | 2,817,115 |
| Nov 4, 2025 | 6.49 | 6.64 | 6.33 | 6.36 | 6.36 | -0.31% | 1,962,253 |
| Nov 3, 2025 | 6.38 | 6.46 | 6.25 | 6.38 | 6.38 | -0.78% | 1,810,939 |
| Oct 31, 2025 | 6.28 | 6.53 | 6.18 | 6.43 | 6.43 | 2.39% | 1,735,258 |
| Oct 30, 2025 | 6.21 | 6.31 | 6.14 | 6.28 | 6.28 | 0.80% | 1,116,461 |
| Oct 29, 2025 | 6.36 | 6.46 | 6.19 | 6.23 | 6.23 | -2.20% | 1,303,399 |
| Oct 28, 2025 | 6.49 | 6.56 | 6.36 | 6.37 | 6.37 | -2.00% | 1,269,896 |
| Oct 27, 2025 | 6.48 | 6.57 | 6.31 | 6.50 | 6.50 | 0.46% | 1,051,264 |
| Oct 24, 2025 | 6.42 | 6.59 | 6.32 | 6.47 | 6.47 | 0.94% | 2,150,078 |
| Oct 23, 2025 | 6.20 | 6.46 | 6.12 | 6.41 | 6.41 | 4.23% | 2,253,684 |
| Oct 22, 2025 | 6.24 | 6.35 | 6.09 | 6.15 | 6.15 | -1.28% | 2,877,797 |
| Oct 21, 2025 | 6.00 | 6.45 | 5.95 | 6.23 | 6.23 | 3.83% | 2,940,167 |
| Oct 20, 2025 | 5.94 | 6.06 | 5.90 | 6.00 | 6.00 | 1.52% | 1,808,997 |
| Oct 17, 2025 | 5.99 | 6.12 | 5.89 | 5.91 | 5.91 | -1.50% | 3,735,075 |
| Oct 16, 2025 | 6.16 | 6.24 | 5.88 | 6.00 | 6.00 | -2.91% | 2,296,961 |
| Oct 15, 2025 | 6.15 | 6.29 | 6.11 | 6.18 | 6.18 | 1.31% | 1,367,426 |
| Oct 14, 2025 | 6.03 | 6.19 | 5.99 | 6.10 | 6.10 | 0.16% | 1,995,001 |
| Oct 13, 2025 | 6.02 | 6.20 | 5.88 | 6.09 | 6.09 | 2.01% | 1,470,394 |
| Oct 10, 2025 | 6.15 | 6.15 | 5.96 | 5.97 | 5.97 | -2.61% | 2,500,523 |
| Oct 9, 2025 | 6.15 | 6.17 | 6.04 | 6.13 | 6.13 | -0.65% | 1,848,439 |
| Oct 8, 2025 | 6.18 | 6.22 | 6.05 | 6.17 | 6.17 | -0.48% | 1,998,406 |
| Oct 7, 2025 | 6.42 | 6.45 | 6.13 | 6.20 | 6.20 | -3.58% | 2,547,107 |
| Oct 6, 2025 | 6.44 | 6.56 | 6.40 | 6.43 | 6.43 | -1.08% | 2,234,247 |
| Oct 3, 2025 | 6.51 | 6.64 | 6.50 | 6.50 | 6.50 | -0.15% | 1,281,157 |
| Oct 2, 2025 | 6.78 | 6.90 | 6.51 | 6.51 | 6.51 | -3.98% | 2,312,515 |
| Oct 1, 2025 | 6.88 | 7.09 | 6.72 | 6.78 | 6.78 | -1.74% | 3,422,410 |
| Sep 30, 2025 | 6.96 | 6.97 | 6.78 | 6.90 | 6.90 | -0.86% | 2,229,349 |
| Sep 29, 2025 | 7.00 | 7.13 | 6.89 | 6.96 | 6.96 | -0.57% | 1,505,636 |
| Sep 26, 2025 | 6.91 | 7.17 | 6.91 | 7.00 | 7.00 | 0.43% | 3,944,398 |