5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+13.54%
3 MONTH PERFORMANCE
+0.31%
6 MONTH PERFORMANCE
-3.68%
YEAR-TO-DATE PERFORMANCE
-13.95%
1 YEAR PERFORMANCE
-16.05%
Lionsgate Studios Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $6.42 | $6.52 (1.48%) | $6.80 | $6.42 | 2.02 M | $1.96 B |
| 07/21/2025 | $6.39 | $6.40 (0.16%) | $6.45 | $6.29 | 1.64 M | $1.85 B |
| 07/18/2025 | $6.54 | $6.41 (-1.99%) | $6.63 | $6.41 | 1.80 M | $1.85 B |
| 07/17/2025 | $6.70 | $6.52 (-2.69%) | $6.77 | $6.49 | 2.06 M | $1.88 B |
| 07/16/2025 | $6.70 | $6.64 (-0.9%) | $6.91 | $6.60 | 2.44 M | $1.92 B |
| 07/15/2025 | $6.80 | $6.68 (-1.76%) | $6.88 | $6.53 | 3.28 M | $1.93 B |
| 07/14/2025 | $6.91 | $6.82 (-1.3%) | $6.91 | $6.50 | 6.37 M | $1.97 B |
| 07/11/2025 | $5.76 | $7.00 (21.53%) | $7.00 | $5.64 | 4.82 M | $2.02 B |
| 07/10/2025 | $5.70 | $5.84 (2.46%) | $5.86 | $5.68 | 1.72 M | $1.69 B |
| 07/09/2025 | $5.61 | $5.61 (0%) | $5.70 | $5.55 | 1.46 M | $1.62 B |
| 07/08/2025 | $5.58 | $5.61 (0.54%) | $5.66 | $5.57 | 1.76 M | $1.62 B |
| 07/07/2025 | $5.79 | $5.59 (-3.45%) | $5.84 | $5.58 | 3.29 M | $1.61 B |
| 07/03/2025 | $5.77 | $5.85 (1.39%) | $5.93 | $5.75 | 906.51 K | $1.69 B |
| 07/02/2025 | $5.72 | $5.80 (1.4%) | $5.87 | $5.70 | 1.61 M | $1.67 B |
| 07/01/2025 | $5.83 | $5.76 (-1.2%) | $5.87 | $5.72 | 1.61 M | $1.66 B |
| 06/30/2025 | $5.88 | $5.81 (-1.19%) | $5.93 | $5.73 | 1.78 M | $1.68 B |
| 06/27/2025 | $5.80 | $5.87 (1.21%) | $5.89 | $5.76 | 2.73 M | $1.69 B |
| 06/26/2025 | $5.85 | $5.79 (-1.03%) | $5.86 | $5.70 | 2.14 M | $1.67 B |
| 06/25/2025 | $5.99 | $5.82 (-2.84%) | $6.03 | $5.80 | 1.63 M | $1.68 B |
| 06/24/2025 | $6.10 | $6.02 (-1.31%) | $6.20 | $6.00 | 1.85 M | $1.74 B |
| 06/23/2025 | $5.81 | $6.10 (4.99%) | $6.11 | $5.76 | 2.31 M | $1.76 B |
| 06/20/2025 | $5.85 | $5.76 (-1.54%) | $5.85 | $5.60 | 3.35 M | $1.66 B |
| 06/18/2025 | $5.88 | $5.77 (-1.87%) | $6.08 | $5.76 | 2.47 M | $1.67 B |
| 06/17/2025 | $6.26 | $5.92 (-5.43%) | $6.28 | $5.90 | 4.02 M | $1.71 B |
| 06/16/2025 | $6.40 | $6.27 (-2.03%) | $6.41 | $6.26 | 1.70 M | $1.81 B |
| 06/13/2025 | $6.65 | $6.35 (-4.51%) | $6.70 | $6.33 | 2.85 M | $1.83 B |
| 06/12/2025 | $6.67 | $6.61 (-0.9%) | $6.81 | $6.57 | 2.42 M | $1.91 B |
| 06/11/2025 | $6.70 | $6.72 (0.3%) | $6.86 | $6.53 | 3.40 M | $1.94 B |
| 06/10/2025 | $6.69 | $6.67 (-0.3%) | $6.79 | $6.61 | 1.64 M | $1.93 B |
| 06/09/2025 | $6.52 | $6.50 (-0.31%) | $6.76 | $6.48 | 2.06 M | $1.88 B |
| 06/06/2025 | $6.73 | $6.46 (-4.01%) | $6.84 | $6.40 | 4.87 M | $1.87 B |
| 06/05/2025 | $6.90 | $6.70 (-2.9%) | $6.96 | $6.61 | 2.33 M | $1.93 B |
| 06/04/2025 | $7.27 | $6.90 (-5.09%) | $7.31 | $6.89 | 2.03 M | $1.99 B |
| 06/03/2025 | $7.29 | $7.28 (-0.14%) | $7.34 | $7.10 | 1.52 M | $2.10 B |
| 06/02/2025 | $7.39 | $7.36 (-0.41%) | $7.78 | $7.28 | 2.35 M | $2.12 B |
| 05/30/2025 | $6.69 | $7.23 (8.07%) | $7.36 | $6.65 | 3.39 M | $2.09 B |
| 05/29/2025 | $6.81 | $6.77 (-0.59%) | $6.88 | $6.50 | 6.65 M | $1.95 B |
| 05/28/2025 | $6.62 | $6.67 (0.76%) | $6.77 | $6.45 | 6.74 M | $1.93 B |
| 05/27/2025 | $6.71 | $6.60 (-1.64%) | $6.73 | $6.48 | 1.71 M | $1.91 B |
| 05/23/2025 | $6.62 | $6.60 (-0.3%) | $6.81 | $6.47 | 2.47 M | $1.91 B |
| 05/22/2025 | $6.73 | $6.70 (-0.45%) | $6.80 | $6.63 | 2.12 M | $1.93 B |
| 05/21/2025 | $6.90 | $6.73 (-2.46%) | $7.05 | $6.73 | 1.25 M | $1.94 B |
| 05/20/2025 | $6.85 | $7.06 (3.07%) | $7.06 | $6.70 | 2.78 M | $2.04 B |
| 05/19/2025 | $6.71 | $6.75 (0.6%) | $7.00 | $6.62 | 1.21 M | $1.95 B |
| 05/16/2025 | $6.72 | $6.82 (1.49%) | $7.00 | $6.64 | 1.79 M | $1.97 B |
| 05/15/2025 | $6.80 | $6.78 (-0.29%) | $7.01 | $6.77 | 1.13 M | $1.96 B |
| 05/14/2025 | $7.02 | $6.91 (-1.57%) | $7.14 | $6.87 | 2.69 M | $1.99 B |
| 05/13/2025 | $7.00 | $7.02 (0.29%) | $7.30 | $6.99 | 3.13 M | $2.03 B |
| 05/12/2025 | $7.46 | $7.00 (-6.17%) | $7.46 | $6.92 | 1.30 M | $2.02 B |
| 05/09/2025 | $7.50 | $7.22 (-3.73%) | $7.73 | $7.20 | 2.13 M | $2.08 B |
| 05/08/2025 | $7.78 | $7.79 (0.13%) | $7.94 | $7.39 | 2.83 M | $2.25 B |
| 05/07/2025 | $7.75 | $8.15 (5.16%) | $8.50 | $7.41 | 5.81 M | $2.35 B |
| 05/06/2025 | $6.73 | $6.79 (0.89%) | $7.00 | $6.46 | 1.18 M | $1.96 B |
| 05/05/2025 | $7.09 | $6.83 (-3.67%) | $7.09 | $6.52 | 2.29 M | $1.97 B |
| 05/02/2025 | $7.09 | $7.12 (0.42%) | $7.42 | $7.05 | 783.30 K | $2.06 B |
| 05/01/2025 | $7.21 | $7.14 (-0.97%) | $7.36 | $7.08 | 858.11 K | $2.06 B |
| 04/30/2025 | $7.19 | $7.31 (1.67%) | $7.34 | $6.97 | 305.03 K | $2.11 B |
| 04/29/2025 | $6.97 | $7.23 (3.73%) | $7.30 | $6.97 | 396.03 K | $2.09 B |
| 04/28/2025 | $6.84 | $6.96 (1.75%) | $7.01 | $6.76 | 269.31 K | $2.01 B |
| 04/25/2025 | $6.87 | $6.84 (-0.44%) | $6.89 | $6.75 | 238.20 K | $1.97 B |
| 04/24/2025 | $6.71 | $6.88 (2.53%) | $6.91 | $6.62 | 295.92 K | $1.99 B |
| 04/23/2025 | $6.71 | $6.71 (0%) | $6.78 | $6.50 | 612.00 K | $1.94 B |
| 04/22/2025 | $6.64 | $6.52 (-1.81%) | $6.85 | $6.48 | 463.86 K | $1.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
