Lionsgate Studios Corp. LION
14.03 USD -0.06 (-0.43%)
Regular-session close
14.03 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
13.66 Day range 14.12
6.64 52-week range 16.40
- YTD
- +53.67%
- 1 year
- +110.66%
LION price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.09 | 14.12 | 13.66 | 14.03 | -0.06 | -0.43% | 2,689,506 |
| Nov 12, 2026 | 14.33 | 14.47 | 14.01 | 14.09 | -0.42 | -2.89% | 2,065,900 |
| Nov 11, 2026 | 14.39 | 14.52 | 14.30 | 14.51 | +0.14 | +0.97% | 1,970,800 |
| Nov 10, 2026 | 14.09 | 14.39 | 13.95 | 14.37 | +0.13 | +0.91% | 1,906,700 |
| Nov 9, 2026 | 14.27 | 14.41 | 13.88 | 14.24 | 0.00 | 0.00% | 4,573,400 |
| Nov 6, 2026 | 12.75 | 14.31 | 12.49 | 14.24 | +1.68 | +13.38% | 12,764,600 |
| Nov 5, 2026 | 12.86 | 12.90 | 12.34 | 12.56 | -0.16 | -1.26% | 2,666,900 |
| Nov 4, 2026 | 12.49 | 12.94 | 12.49 | 12.72 | +0.27 | +2.17% | 2,130,300 |
| Nov 3, 2026 | 12.14 | 12.51 | 12.10 | 12.45 | +0.31 | +2.55% | 2,258,200 |
| Nov 2, 2026 | 12.70 | 12.70 | 12.13 | 12.14 | -0.31 | -2.49% | 3,123,600 |
| Oct 30, 2026 | 12.80 | 12.91 | 12.45 | 12.45 | -0.40 | -3.11% | 2,698,200 |
| Oct 29, 2026 | 12.28 | 13.17 | 12.20 | 12.85 | +0.65 | +5.33% | 6,435,200 |
| Oct 28, 2026 | 12.14 | 12.23 | 12.04 | 12.20 | +0.01 | +0.08% | 2,016,900 |
| Oct 27, 2026 | 12.31 | 12.50 | 12.10 | 12.19 | +0.05 | +0.41% | 2,640,200 |
| Oct 26, 2026 | 12.41 | 12.60 | 12.02 | 12.14 | -0.35 | -2.80% | 3,168,000 |
| Oct 23, 2026 | 12.55 | 12.72 | 12.46 | 12.49 | -0.21 | -1.65% | 2,666,600 |
| Oct 22, 2026 | 12.57 | 12.98 | 12.54 | 12.70 | +0.02 | +0.16% | 3,466,000 |
| Oct 21, 2026 | 12.30 | 12.77 | 12.21 | 12.68 | +0.53 | +4.36% | 7,296,600 |
| Oct 20, 2026 | 10.64 | 12.88 | 10.60 | 12.15 | +1.53 | +14.41% | 14,353,300 |
| Oct 19, 2026 | 10.67 | 10.80 | 10.54 | 10.62 | -0.08 | -0.75% | 1,732,100 |
| Oct 16, 2026 | 11.04 | 11.05 | 10.56 | 10.70 | -0.32 | -2.90% | 1,895,400 |
| Oct 15, 2026 | 10.98 | 11.11 | 10.84 | 11.02 | +0.13 | +1.19% | 1,696,600 |
| Oct 14, 2026 | 11.12 | 11.15 | 10.75 | 10.89 | -0.23 | -2.07% | 3,214,600 |
| Oct 13, 2026 | 11.08 | 11.26 | 10.98 | 11.12 | +0.04 | +0.36% | 2,146,100 |
| Oct 12, 2026 | 11.10 | 11.20 | 10.90 | 11.08 | -0.05 | -0.45% | 1,734,600 |
| Oct 9, 2026 | 11.32 | 11.35 | 11.10 | 11.13 | -0.15 | -1.33% | 2,157,500 |
| Oct 8, 2026 | 11.28 | 11.44 | 11.12 | 11.28 | -0.03 | -0.27% | 3,246,900 |
| Oct 7, 2026 | 11.24 | 11.43 | 11.15 | 11.31 | -0.04 | -0.35% | 2,486,300 |
| Oct 6, 2026 | 11.33 | 11.47 | 11.24 | 11.35 | +0.18 | +1.61% | 3,302,700 |
| Oct 5, 2026 | 11.10 | 11.35 | 11.06 | 11.17 | +0.01 | +0.09% | 2,246,200 |
| Oct 2, 2026 | 11.31 | 11.50 | 11.10 | 11.16 | -0.09 | -0.80% | 2,677,400 |
| Oct 1, 2026 | 11.18 | 11.26 | 10.78 | 11.25 | +0.05 | +0.45% | 3,835,500 |
| Sep 30, 2026 | 11.24 | 11.40 | 11.13 | 11.20 | +0.01 | +0.09% | 3,619,300 |
| Sep 29, 2026 | 11.03 | 11.20 | 10.83 | 11.19 | +0.22 | +2.01% | 2,792,300 |
| Sep 28, 2026 | 10.80 | 10.98 | 10.60 | 10.97 | +0.12 | +1.11% | 2,549,500 |
| Sep 25, 2026 | 10.59 | 10.98 | 10.46 | 10.85 | -0.13 | -1.18% | 4,480,800 |
| Sep 24, 2026 | 11.09 | 11.23 | 10.75 | 10.98 | -0.17 | -1.52% | 2,351,900 |
| Sep 23, 2026 | 11.40 | 11.46 | 11.04 | 11.15 | -0.21 | -1.85% | 1,622,500 |
| Sep 22, 2026 | 11.59 | 11.67 | 11.26 | 11.36 | -0.12 | -1.05% | 3,752,900 |
| Sep 21, 2026 | 10.92 | 11.70 | 10.85 | 11.48 | +0.74 | +6.89% | 4,856,900 |
| Sep 18, 2026 | 11.26 | 11.38 | 10.68 | 10.74 | -0.60 | -5.29% | 6,937,300 |
| Sep 17, 2026 | 11.39 | 11.46 | 11.28 | 11.34 | +0.03 | +0.27% | 2,271,000 |
| Sep 16, 2026 | 11.19 | 11.36 | 11.15 | 11.31 | +0.12 | +1.07% | 1,814,100 |
| Sep 15, 2026 | 11.51 | 11.57 | 11.00 | 11.19 | -0.44 | -3.78% | 3,572,200 |
| Sep 14, 2026 | 11.29 | 11.74 | 11.22 | 11.63 | +0.36 | +3.19% | 3,337,200 |
| Sep 11, 2026 | 11.25 | 11.40 | 11.21 | 11.27 | +0.12 | +1.08% | 2,766,800 |
| Sep 10, 2026 | 11.00 | 11.24 | 10.92 | 11.15 | +0.09 | +0.81% | 3,066,900 |
| Sep 9, 2026 | 11.17 | 11.27 | 11.00 | 11.06 | -0.10 | -0.90% | 2,127,500 |
| Sep 8, 2026 | 11.15 | 11.35 | 10.99 | 11.16 | -0.01 | -0.09% | 2,104,500 |
| Sep 4, 2026 | 11.10 | 11.25 | 11.04 | 11.17 | +0.07 | +0.63% | 1,694,100 |
| Sep 3, 2026 | 11.23 | 11.42 | 10.97 | 11.10 | -0.07 | -0.63% | 1,742,900 |
| Sep 2, 2026 | 11.00 | 11.21 | 10.98 | 11.17 | +0.20 | +1.82% | 1,940,800 |
| Sep 1, 2026 | 11.26 | 11.47 | 10.97 | 10.97 | -0.36 | -3.18% | 2,276,000 |
| Aug 31, 2026 | 11.37 | 11.48 | 11.24 | 11.33 | -0.07 | -0.61% | 3,445,900 |
| Aug 28, 2026 | 11.57 | 11.68 | 11.23 | 11.40 | -0.14 | -1.21% | 1,447,600 |
| Aug 27, 2026 | 11.50 | 11.60 | 11.37 | 11.54 | +0.02 | +0.17% | 1,884,700 |
| Aug 26, 2026 | 11.76 | 11.76 | 11.50 | 11.52 | -0.26 | -2.21% | 1,588,600 |
| Aug 25, 2026 | 11.65 | 11.84 | 11.60 | 11.78 | +0.23 | +1.99% | 1,650,100 |
| Aug 24, 2026 | 11.57 | 11.71 | 11.51 | 11.55 | +0.04 | +0.35% | 1,485,000 |
| Aug 21, 2026 | 11.49 | 11.63 | 11.39 | 11.51 | +0.05 | +0.44% | 2,041,500 |
| Aug 20, 2026 | 11.55 | 11.83 | 11.44 | 11.46 | -0.12 | -1.04% | 1,764,400 |
| Aug 19, 2026 | 11.70 | 11.84 | 11.52 | 11.58 | -0.11 | -0.94% | 1,608,200 |
| Aug 18, 2026 | 12.00 | 12.14 | 11.64 | 11.69 | -0.26 | -2.18% | 1,753,100 |
| Aug 17, 2026 | 11.93 | 12.00 | 11.65 | 11.95 | -0.04 | -0.33% | 2,834,500 |
| Aug 14, 2026 | 11.79 | 12.13 | 11.75 | 11.99 | +0.27 | +2.30% | 2,107,100 |
65 days, newest first. Daily bars as drawn on the LION chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.