NYSE : LION
Lionsgate Studios Corp. — Price history
Communication Services · Entertainment · Canada
Last price 12.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lionsgate Studios Corp. (LION) closed at 12.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.8 | 12.92 | 12.45 | 12.45 | 2,698,212 | -3.11% |
| 2026-10-29 | 12.28 | 13.17 | 12.2 | 12.85 | 6,435,770 | +5.33% |
| 2026-10-28 | 12.14 | 12.23 | 12.04 | 12.2 | 2,017,009 | +0.08% |
| 2026-10-27 | 12.31 | 12.5 | 12.1 | 12.19 | 2,640,653 | +0.41% |
| 2026-10-26 | 12.41 | 12.605 | 12.015 | 12.14 | 3,168,020 | -2.80% |
| 2026-10-23 | 12.55 | 12.72 | 12.46 | 12.49 | 2,669,693 | -1.65% |
| 2026-10-22 | 12.57 | 12.98 | 12.54 | 12.7 | 3,467,198 | +0.16% |
| 2026-10-21 | 12.3 | 12.77 | 12.21 | 12.68 | 7,302,647 | +4.36% |
| 2026-10-20 | 10.64 | 12.88 | 10.6 | 12.15 | 14,359,480 | +14.41% |
| 2026-10-19 | 10.67 | 10.795 | 10.54 | 10.62 | 1,732,138 | -0.75% |
| 2026-10-16 | 11.04 | 11.045 | 10.565 | 10.7 | 1,895,396 | -2.90% |
| 2026-10-15 | 10.98 | 11.11 | 10.84 | 11.02 | 1,601,460 | +1.19% |
| 2026-10-14 | 11.12 | 11.15 | 10.75 | 10.89 | 3,214,595 | -2.07% |
| 2026-10-13 | 11.08 | 11.26 | 10.984 | 11.12 | 2,144,588 | +0.36% |
| 2026-10-12 | 11.1 | 11.2 | 10.895 | 11.08 | 1,734,635 | -0.45% |
| 2026-10-09 | 11.32 | 11.35 | 11.1 | 11.13 | 2,157,449 | -1.33% |
| 2026-10-08 | 11.28 | 11.435 | 11.12 | 11.28 | 3,246,748 | -0.27% |
| 2026-10-07 | 11.24 | 11.43 | 11.155 | 11.31 | 2,482,612 | -0.35% |
| 2026-10-06 | 11.33 | 11.47 | 11.24 | 11.35 | 3,292,785 | +1.61% |
| 2026-10-05 | 11.1 | 11.35 | 11.06 | 11.17 | 2,163,788 | +0.09% |
| 2026-10-02 | 11.31 | 11.503 | 11.1 | 11.16 | 2,677,471 | -0.80% |
| 2026-10-01 | 11.18 | 11.255 | 10.78 | 11.25 | 3,835,494 | +0.45% |
| 2026-09-30 | 11.24 | 11.405 | 11.134 | 11.2 | 3,620,161 | +0.09% |
| 2026-09-29 | 11.03 | 11.2 | 10.83 | 11.19 | 2,791,511 | +2.01% |
| 2026-09-28 | 10.8 | 10.98 | 10.6 | 10.97 | 2,503,303 | +1.11% |
| 2026-09-25 | 10.59 | 10.985 | 10.46 | 10.85 | 4,480,836 | -1.18% |
| 2026-09-24 | 11.09 | 11.23 | 10.75 | 10.98 | 2,348,457 | -1.52% |
| 2026-09-23 | 11.4 | 11.46 | 11.04 | 11.15 | 1,622,449 | -1.85% |
| 2026-09-22 | 11.59 | 11.67 | 11.26 | 11.36 | 3,685,948 | -1.05% |
| 2026-09-21 | 10.92 | 11.7 | 10.85 | 11.48 | 4,808,250 | +6.89% |
| 2026-09-18 | 11.26 | 11.38 | 10.68 | 10.74 | 6,699,228 | -5.29% |
| 2026-09-17 | 11.39 | 11.46 | 11.28 | 11.34 | 2,104,907 | +0.27% |
| 2026-09-16 | 11.19 | 11.36 | 11.15 | 11.31 | 1,796,520 | +1.07% |
| 2026-09-15 | 11.51 | 11.57 | 11 | 11.19 | 3,526,035 | -3.78% |
| 2026-09-14 | 11.29 | 11.74 | 11.215 | 11.63 | 3,337,066 | +3.19% |
| 2026-09-11 | 11.25 | 11.4 | 11.21 | 11.27 | 2,766,710 | +1.08% |
| 2026-09-10 | 11 | 11.24 | 10.92 | 11.15 | 2,958,784 | +0.81% |
| 2026-09-09 | 11.17 | 11.27 | 11 | 11.06 | 2,121,588 | -0.90% |
| 2026-09-08 | 11.15 | 11.345 | 10.995 | 11.16 | 2,019,900 | -0.09% |
| 2026-09-04 | 11.1 | 11.25 | 11.04 | 11.17 | 1,694,029 | +0.63% |
| 2026-09-03 | 11.23 | 11.42 | 10.97 | 11.1 | 1,742,918 | -0.63% |
| 2026-09-02 | 11 | 11.21 | 10.985 | 11.17 | 1,864,825 | +1.82% |
| 2026-09-01 | 11.26 | 11.47 | 10.97 | 10.97 | 2,188,369 | -3.18% |
| 2026-08-31 | 11.37 | 11.475 | 11.24 | 11.33 | 3,425,333 | -0.61% |
| 2026-08-28 | 11.57 | 11.68 | 11.23 | 11.4 | 1,447,574 | -1.21% |
| 2026-08-27 | 11.5 | 11.603 | 11.37 | 11.54 | 1,813,389 | +0.17% |
| 2026-08-26 | 11.76 | 11.76 | 11.5 | 11.52 | 1,588,554 | -2.21% |
| 2026-08-25 | 11.65 | 11.84 | 11.6 | 11.78 | 1,650,115 | +1.99% |
| 2026-08-24 | 11.57 | 11.71 | 11.51 | 11.55 | 1,484,335 | +0.35% |
| 2026-08-21 | 11.49 | 11.63 | 11.39 | 11.51 | 2,041,323 | +0.44% |
| 2026-08-20 | 11.55 | 11.83 | 11.44 | 11.46 | 1,604,907 | -1.04% |
| 2026-08-19 | 11.7 | 11.84 | 11.522 | 11.58 | 1,608,238 | -0.94% |
| 2026-08-18 | 12 | 12.14 | 11.64 | 11.69 | 1,753,118 | -2.18% |
| 2026-08-17 | 11.93 | 12 | 11.65 | 11.95 | 2,834,538 | -0.33% |
| 2026-08-14 | 11.79 | 12.13 | 11.75 | 11.99 | 2,103,860 | +2.30% |
| 2026-08-13 | 11.82 | 12.215 | 11.69 | 11.72 | 3,355,577 | -0.09% |
| 2026-08-12 | 12.15 | 12.51 | 11.62 | 11.73 | 4,330,917 | -1.18% |
| 2026-08-11 | 12.33 | 13.1 | 11.76 | 11.87 | 7,310,447 | -3.96% |
| 2026-08-10 | 12.96 | 12.96 | 12.34 | 12.36 | 2,419,738 | -4.70% |
| 2026-08-07 | 13.34 | 13.4 | 12.825 | 12.97 | 2,094,416 | +0.31% |
| 2026-08-06 | 12.97 | 13.2 | 12.734 | 12.93 | 3,307,330 | -0.39% |
| 2026-08-05 | 13.08 | 13.13 | 12.815 | 12.98 | 1,809,970 | -0.31% |
| 2026-08-04 | 13.35 | 13.42 | 12.96 | 13.02 | 3,593,460 | -1.66% |
| 2026-08-03 | 13.3 | 13.77 | 13.14 | 13.24 | 5,022,148 | -0.30% |
| 2026-07-31 | 13.41 | 13.435 | 13.145 | 13.28 | 1,145,935 | -0.75% |
| 2026-07-30 | 13.26 | 13.47 | 13.02 | 13.38 | 1,833,687 | +2.45% |
| 2026-07-29 | 13.25 | 13.3 | 12.87 | 13.06 | 2,056,249 | -1.43% |
| 2026-07-28 | 13.36 | 13.539 | 13.09 | 13.25 | 1,929,946 | -0.15% |
| 2026-07-27 | 13.52 | 13.69 | 13.23 | 13.27 | 1,200,827 | -0.52% |
| 2026-07-24 | 13.4 | 13.7 | 13.31 | 13.34 | 1,263,142 | -0.45% |
| 2026-07-23 | 13.69 | 14.02 | 13.37 | 13.4 | 2,196,543 | -3.25% |
| 2026-07-22 | 13.35 | 13.88 | 13.35 | 13.85 | 1,910,196 | +2.44% |
| 2026-07-21 | 13.62 | 13.69 | 13.25 | 13.52 | 1,985,348 | -1.24% |
| 2026-07-20 | 13.65 | 13.885 | 13.36 | 13.69 | 2,520,867 | -1.37% |
| 2026-07-17 | 13.35 | 13.94 | 13.081 | 13.88 | 2,105,410 | +1.91% |
| 2026-07-16 | 13.95 | 14.015 | 13.45 | 13.62 | 1,848,676 | -2.44% |
| 2026-07-15 | 14.25 | 14.55 | 13.7 | 13.96 | 7,707,509 | +5.04% |
| 2026-07-14 | 13.36 | 13.49 | 13.08 | 13.29 | 2,261,601 | +0.00% |
| 2026-07-13 | 13.39 | 13.848 | 13.21 | 13.29 | 2,333,301 | -1.34% |
| 2026-07-10 | 13.48 | 13.57 | 13.3 | 13.47 | 1,659,900 | -0.15% |
| 2026-07-09 | 13.73 | 13.92 | 13.375 | 13.49 | 2,605,853 | -0.66% |
| 2026-07-08 | 13.77 | 13.94 | 13.44 | 13.58 | 2,428,934 | -2.58% |
| 2026-07-07 | 14.44 | 14.59 | 13.93 | 13.94 | 2,466,373 | -3.13% |
| 2026-07-06 | 14.55 | 14.98 | 14.32 | 14.39 | 1,718,446 | -1.84% |
| 2026-07-02 | 15.09 | 15.16 | 14.225 | 14.66 | 3,221,529 | -2.46% |
| 2026-07-01 | 15.22 | 15.355 | 14.945 | 15.03 | 1,557,139 | -1.83% |
| 2026-06-30 | 15.54 | 15.7 | 15.25 | 15.31 | 2,690,923 | -2.05% |
| 2026-06-29 | 16.27 | 16.55 | 15.55 | 15.63 | 3,012,907 | -4.70% |
| 2026-06-26 | 15.78 | 16.44 | 15.76 | 16.4 | 6,660,257 | +3.67% |
| 2026-06-25 | 15.4 | 15.83 | 15.255 | 15.82 | 2,467,007 | +3.13% |
| 2026-06-24 | 14.91 | 15.4 | 14.71 | 15.34 | 2,297,010 | +2.27% |
| 2026-06-23 | 15.35 | 15.49 | 15 | 15 | 1,794,474 | -1.38% |
| 2026-06-22 | 15.33 | 15.5 | 15.08 | 15.21 | 2,627,434 | -1.81% |
| 2026-06-18 | 15.36 | 15.51 | 15.03 | 15.49 | 4,340,314 | +0.91% |
| 2026-06-17 | 15.3 | 15.85 | 14.98 | 15.35 | 5,666,213 | -6.17% |
| 2026-06-16 | 14.44 | 16.7 | 14.3 | 16.36 | 16,139,270 | +13.85% |
| 2026-06-15 | 14.35 | 14.46 | 14.18 | 14.37 | 2,065,982 | +0.35% |
| 2026-06-12 | 13.96 | 14.485 | 13.619 | 14.32 | 2,119,774 | +2.87% |
| 2026-06-11 | 13.84 | 14.265 | 13.71 | 13.92 | 2,685,730 | +1.68% |
| 2026-06-10 | 13.55 | 13.7 | 13.41 | 13.69 | 1,656,085 | +1.26% |
| 2026-06-09 | 13.6 | 13.72 | 13.29 | 13.52 | 2,855,140 | +0.00% |
| 2026-06-08 | 13.4 | 13.8 | 13.34 | 13.52 | 2,017,463 | +0.90% |
| 2026-06-05 | 13.33 | 13.66 | 13.19 | 13.4 | 2,606,243 | -0.74% |
| 2026-06-04 | 13.46 | 13.83 | 13.385 | 13.5 | 2,007,244 | +1.05% |
| 2026-06-03 | 13.61 | 13.78 | 13.21 | 13.36 | 2,489,661 | -3.26% |
| 2026-06-02 | 13.85 | 13.925 | 13.34 | 13.81 | 2,699,951 | -0.36% |
| 2026-06-01 | 14.35 | 14.39 | 13.84 | 13.86 | 2,153,732 | -3.41% |
| 2026-05-29 | 14.02 | 14.385 | 13.87 | 14.35 | 2,685,401 | +0.63% |
| 2026-05-28 | 14.1 | 14.5 | 13.945 | 14.26 | 2,616,349 | +1.86% |
| 2026-05-27 | 14.69 | 14.735 | 13.76 | 14 | 3,700,475 | -4.96% |
| 2026-05-26 | 14.79 | 15.005 | 14.305 | 14.73 | 4,877,406 | -1.47% |
| 2026-05-22 | 13.56 | 14.98 | 13.56 | 14.95 | 11,171,485 | +15.80% |
| 2026-05-21 | 12.55 | 13.03 | 12.41 | 12.91 | 5,016,033 | +2.46% |
| 2026-05-20 | 12.44 | 12.75 | 12.275 | 12.6 | 4,076,901 | +1.37% |
| 2026-05-19 | 12.57 | 12.7 | 12.23 | 12.43 | 3,585,397 | -1.04% |
| 2026-05-18 | 12.6 | 12.79 | 12.38 | 12.56 | 2,289,080 | -0.63% |
| 2026-05-15 | 12.56 | 12.79 | 12.34 | 12.64 | 2,910,273 | -0.16% |
| 2026-05-14 | 12.65 | 13.01 | 12.6 | 12.66 | 6,871,499 | +1.04% |
| 2026-05-13 | 12.08 | 12.57 | 11.95 | 12.53 | 6,508,503 | +3.73% |
| 2026-05-12 | 12.23 | 12.29 | 11.9 | 12.08 | 2,837,334 | -1.23% |