Lionsgate Studios Corp. (LION)
NASDAQ: LION
· Real-Time Price · USD
6.58
-0.20 (-2.95%)
At close: Oct 02, 2025, 11:05 AM
LION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 6.88 | 7.09 | 6.72 | 6.78 | 6.78 | -1.74% | 3,177,114 |
| Sep 30, 2025 | 6.96 | 6.97 | 6.78 | 6.90 | 6.90 | -0.86% | 2,229,306 |
| Sep 29, 2025 | 7.00 | 7.13 | 6.89 | 6.96 | 6.96 | -0.57% | 1,505,600 |
| Sep 26, 2025 | 6.91 | 7.16 | 6.91 | 7.00 | 7.00 | 0.43% | 3,944,400 |
| Sep 25, 2025 | 6.80 | 7.00 | 6.75 | 6.97 | 6.97 | 2.05% | 2,745,900 |
| Sep 24, 2025 | 6.66 | 6.84 | 6.61 | 6.83 | 6.83 | 2.25% | 1,803,200 |
| Sep 23, 2025 | 6.86 | 7.06 | 6.66 | 6.68 | 6.68 | -2.62% | 3,509,224 |
| Sep 22, 2025 | 6.91 | 7.05 | 6.84 | 6.86 | 6.86 | 0.00% | 2,325,400 |
| Sep 19, 2025 | 7.10 | 7.16 | 6.86 | 6.86 | 6.86 | -4.06% | 5,241,200 |
| Sep 18, 2025 | 7.24 | 7.27 | 7.09 | 7.15 | 7.15 | -0.28% | 1,638,000 |
| Sep 17, 2025 | 7.15 | 7.30 | 7.13 | 7.17 | 7.17 | 0.14% | 2,211,400 |
| Sep 16, 2025 | 7.27 | 7.27 | 7.06 | 7.16 | 7.16 | -1.38% | 1,643,500 |
| Sep 15, 2025 | 7.37 | 7.40 | 7.25 | 7.26 | 7.26 | -1.49% | 1,806,000 |
| Sep 12, 2025 | 7.66 | 7.66 | 7.18 | 7.37 | 7.37 | -3.79% | 4,988,000 |
| Sep 11, 2025 | 6.59 | 7.69 | 6.58 | 7.66 | 7.66 | 15.89% | 9,382,900 |
| Sep 10, 2025 | 6.70 | 6.71 | 6.52 | 6.61 | 6.61 | -1.05% | 1,409,900 |
| Sep 9, 2025 | 6.57 | 6.70 | 6.47 | 6.68 | 6.68 | 1.21% | 1,710,100 |
| Sep 8, 2025 | 6.16 | 6.74 | 6.10 | 6.60 | 6.60 | 7.14% | 2,942,913 |
| Sep 5, 2025 | 6.22 | 6.36 | 6.15 | 6.16 | 6.16 | -0.65% | 1,618,200 |
| Sep 4, 2025 | 6.30 | 6.33 | 6.10 | 6.20 | 6.20 | -1.59% | 2,110,100 |
Page 1 of 18