Lionsgate Studios Corp. (LION)
NASDAQ: LION
· Real-Time Price · USD
7.67
1.06 (16.04%)
At close: Sep 11, 2025, 3:59 PM
7.70
0.46%
After-hours: Sep 11, 2025, 06:13 PM EDT
LION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.70 | 6.71 | 6.52 | 6.61 | 6.61 | -1.05% | 1,373,931 |
| 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 |
| Sep 3, 2025 | 6.18 | 6.31 | 6.16 | 6.30 | 6.30 | 1.61% | 4,360,100 |
| Sep 2, 2025 | 6.34 | 6.42 | 6.16 | 6.20 | 6.20 | -3.58% | 1,856,518 |
| Aug 29, 2025 | 6.41 | 6.49 | 6.37 | 6.43 | 6.43 | 0.94% | 1,326,109 |
| Aug 28, 2025 | 6.48 | 6.54 | 6.34 | 6.37 | 6.37 | -1.24% | 1,583,524 |
| Aug 27, 2025 | 6.26 | 6.51 | 6.24 | 6.45 | 6.45 | 4.88% | 2,614,100 |
| Aug 26, 2025 | 6.40 | 6.52 | 6.15 | 6.15 | 6.15 | -4.80% | 1,842,000 |
| Aug 25, 2025 | 6.29 | 6.46 | 6.28 | 6.46 | 6.46 | 2.38% | 2,544,900 |
| Aug 22, 2025 | 6.28 | 6.47 | 6.23 | 6.31 | 6.31 | 0.96% | 4,267,800 |
| Aug 21, 2025 | 6.16 | 6.28 | 6.09 | 6.25 | 6.25 | 0.64% | 1,261,200 |
| Aug 20, 2025 | 6.31 | 6.32 | 6.16 | 6.21 | 6.21 | -0.64% | 1,032,500 |
| Aug 19, 2025 | 6.26 | 6.32 | 6.17 | 6.25 | 6.25 | -0.79% | 1,824,600 |
| Aug 18, 2025 | 6.25 | 6.37 | 6.20 | 6.30 | 6.30 | 0.80% | 1,127,006 |
| Aug 15, 2025 | 6.64 | 6.64 | 6.22 | 6.25 | 6.25 | -4.58% | 1,882,000 |
| Aug 14, 2025 | 6.55 | 6.65 | 6.48 | 6.55 | 6.55 | 0.61% | 1,825,507 |
| Aug 13, 2025 | 6.29 | 6.56 | 6.20 | 6.51 | 6.51 | 3.83% | 2,046,300 |