Lionsgate Studios Corp. (LION)
NASDAQ: LION
· Real-Time Price · USD
6.26
-0.04 (-0.63%)
At close: Aug 19, 2025, 3:59 PM
6.15
-1.83%
After-hours: Aug 19, 2025, 07:58 PM EDT
LION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.26 | 6.32 | 6.17 | 6.25 | 6.25 | -0.79% | 1,645,402 |
| 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 |
| Aug 12, 2025 | 6.17 | 6.34 | 6.17 | 6.27 | 6.27 | 1.95% | 1,223,945 |
| Aug 11, 2025 | 6.38 | 6.38 | 6.15 | 6.15 | 6.15 | -2.84% | 1,670,000 |
| Aug 8, 2025 | 5.76 | 6.39 | 5.69 | 6.33 | 6.33 | 7.11% | 4,450,800 |
| Aug 7, 2025 | 5.89 | 5.95 | 5.65 | 5.91 | 5.91 | 0.68% | 2,629,700 |
| Aug 6, 2025 | 5.74 | 5.88 | 5.67 | 5.87 | 5.87 | 1.73% | 2,070,600 |
| Aug 5, 2025 | 6.05 | 6.09 | 5.75 | 5.77 | 5.77 | -3.67% | 3,141,100 |
| Aug 4, 2025 | 6.18 | 6.20 | 5.93 | 5.99 | 5.99 | -1.16% | 2,446,900 |
| Aug 1, 2025 | 6.00 | 6.13 | 5.92 | 6.06 | 6.06 | 2.36% | 4,590,000 |
| Jul 31, 2025 | 5.93 | 5.99 | 5.80 | 5.92 | 5.92 | -0.50% | 2,413,000 |
| Jul 30, 2025 | 6.32 | 6.34 | 5.95 | 5.95 | 5.95 | -5.41% | 2,903,100 |
| Jul 29, 2025 | 6.47 | 6.54 | 6.24 | 6.29 | 6.29 | -3.97% | 2,307,200 |
| Jul 28, 2025 | 6.58 | 6.69 | 6.54 | 6.55 | 6.55 | 0.15% | 1,562,400 |
| Jul 25, 2025 | 6.52 | 6.64 | 6.45 | 6.54 | 6.54 | 0.62% | 1,528,500 |
| Jul 24, 2025 | 6.53 | 6.63 | 6.45 | 6.50 | 6.50 | -0.91% | 1,423,200 |
| Jul 23, 2025 | 6.48 | 6.56 | 6.33 | 6.56 | 6.56 | 1.39% | 1,760,000 |