5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
+0.74%
3 MONTH PERFORMANCE
+52.49%
6 MONTH PERFORMANCE
+51.03%
YEAR-TO-DATE PERFORMANCE
+4.05%
1 YEAR PERFORMANCE
+30.14%
Lionsgate Studios Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $9.52 | $9.50 (-0.26%) | $9.65 | $9.47 | 103.48 K | |
| 01/28/2026 | $9.52 | $9.59 (0.74%) | $9.66 | $9.38 | 1.14 M | $2.77 B |
| 01/27/2026 | $9.66 | $9.57 (-0.93%) | $9.77 | $9.45 | 1.55 M | $2.77 B |
| 01/26/2026 | $9.81 | $9.64 (-1.73%) | $10.09 | $9.58 | 2.58 M | $2.79 B |
| 01/23/2026 | $9.39 | $9.75 (3.83%) | $9.82 | $9.32 | 2.92 M | $2.82 B |
| 01/22/2026 | $9.40 | $9.30 (-1.06%) | $9.53 | $9.27 | 2.94 M | $2.69 B |
| 01/21/2026 | $9.59 | $9.47 (-1.25%) | $9.68 | $9.13 | 3.78 M | $2.74 B |
| 01/20/2026 | $9.38 | $9.57 (2.03%) | $9.60 | $9.37 | 2.21 M | $2.77 B |
| 01/16/2026 | $9.20 | $9.51 (3.37%) | $9.55 | $9.15 | 2.43 M | $2.75 B |
| 01/15/2026 | $9.11 | $9.23 (1.32%) | $9.35 | $9.07 | 3.29 M | $2.67 B |
| 01/14/2026 | $9.06 | $8.98 (-0.88%) | $9.10 | $8.88 | 1.07 M | $2.60 B |
| 01/13/2026 | $8.94 | $9.05 (1.23%) | $9.10 | $8.81 | 1.49 M | $2.62 B |
| 01/12/2026 | $8.88 | $8.98 (1.13%) | $9.16 | $8.73 | 3.91 M | $2.60 B |
| 01/09/2026 | $8.97 | $8.99 (0.22%) | $9.10 | $8.81 | 3.09 M | $2.60 B |
| 01/08/2026 | $8.75 | $9.00 (2.86%) | $9.02 | $8.68 | 2.35 M | $2.60 B |
| 01/07/2026 | $8.60 | $8.84 (2.79%) | $8.84 | $8.52 | 2.01 M | $2.56 B |
| 01/06/2026 | $8.84 | $8.59 (-2.83%) | $8.84 | $8.45 | 2.99 M | $2.48 B |
| 01/05/2026 | $9.17 | $8.91 (-2.84%) | $9.34 | $8.86 | 2.94 M | $2.58 B |
| 01/02/2026 | $9.12 | $9.30 (1.97%) | $9.48 | $9.00 | 4.95 M | $2.69 B |
| 12/31/2025 | $9.16 | $9.13 (-0.33%) | $9.25 | $8.93 | 3.82 M | $2.64 B |
| 12/30/2025 | $9.31 | $9.25 (-0.64%) | $9.40 | $9.03 | 4.34 M | $2.68 B |
| 12/29/2025 | $9.24 | $9.43 (2.06%) | $9.46 | $9.11 | 4.11 M | $2.73 B |
| 12/26/2025 | $8.95 | $9.31 (4.02%) | $9.41 | $8.87 | 5.44 M | $2.69 B |
| 12/24/2025 | $9.07 | $8.90 (-1.87%) | $9.16 | $8.88 | 2.61 M | $2.57 B |
| 12/23/2025 | $8.54 | $8.98 (5.15%) | $9.25 | $8.54 | 8.09 M | $2.60 B |
| 12/22/2025 | $8.25 | $8.36 (1.33%) | $8.38 | $8.21 | 2.35 M | $2.42 B |
| 12/19/2025 | $8.59 | $8.31 (-3.26%) | $8.68 | $8.24 | 3.37 M | $2.40 B |
| 12/18/2025 | $8.74 | $8.53 (-2.4%) | $8.74 | $8.48 | 3.59 M | $2.47 B |
| 12/17/2025 | $8.51 | $8.46 (-0.59%) | $8.75 | $8.41 | 4.40 M | $2.45 B |
| 12/16/2025 | $8.13 | $8.40 (3.32%) | $8.48 | $8.05 | 2.48 M | $2.43 B |
| 12/15/2025 | $8.22 | $8.24 (0.24%) | $8.35 | $8.05 | 2.39 M | $2.38 B |
| 12/12/2025 | $8.26 | $8.19 (-0.85%) | $8.29 | $7.55 | 1.97 M | $2.37 B |
| 12/11/2025 | $7.85 | $8.25 (5.1%) | $8.29 | $7.85 | 4.54 M | $2.39 B |
| 12/10/2025 | $7.70 | $7.85 (1.95%) | $7.93 | $7.59 | 3.06 M | $2.27 B |
| 12/09/2025 | $7.39 | $7.65 (3.52%) | $7.97 | $7.31 | 4.35 M | $2.21 B |
| 12/08/2025 | $7.05 | $7.36 (4.4%) | $7.45 | $7.05 | 1.96 M | $2.13 B |
| 12/05/2025 | $7.42 | $7.04 (-5.12%) | $7.51 | $7.03 | 3.86 M | $2.04 B |
| 12/04/2025 | $7.16 | $7.10 (-0.84%) | $7.29 | $7.03 | 1.80 M | $2.05 B |
| 12/03/2025 | $7.40 | $7.18 (-2.97%) | $7.45 | $7.16 | 1.36 M | $2.08 B |
| 12/02/2025 | $7.39 | $7.43 (0.54%) | $7.50 | $7.23 | 2.45 M | $2.15 B |
| 12/01/2025 | $7.42 | $7.34 (-1.08%) | $7.53 | $7.27 | 1.94 M | $2.12 B |
| 11/28/2025 | $7.29 | $7.46 (2.33%) | $7.50 | $7.26 | 811.21 K | $2.16 B |
| 11/26/2025 | $7.18 | $7.33 (2.09%) | $7.39 | $7.14 | 1.40 M | $2.12 B |
| 11/25/2025 | $7.08 | $7.18 (1.41%) | $7.27 | $7.04 | 1.23 M | $2.08 B |
| 11/24/2025 | $7.31 | $7.12 (-2.6%) | $7.37 | $7.11 | 1.46 M | $2.06 B |
| 11/21/2025 | $6.88 | $7.12 (3.49%) | $7.18 | $6.71 | 1.96 M | $2.06 B |
| 11/20/2025 | $6.95 | $6.81 (-2.01%) | $7.05 | $6.75 | 2.05 M | $1.97 B |
| 11/19/2025 | $6.93 | $6.83 (-1.44%) | $6.99 | $6.80 | 1.87 M | $1.98 B |
| 11/18/2025 | $6.62 | $6.90 (4.23%) | $6.93 | $6.52 | 2.27 M | $2.00 B |
| 11/17/2025 | $6.67 | $6.64 (-0.45%) | $6.84 | $6.47 | 2.48 M | $1.92 B |
| 11/14/2025 | $6.68 | $6.64 (-0.6%) | $6.74 | $6.51 | 1.29 M | $1.92 B |
| 11/13/2025 | $6.59 | $6.66 (1.06%) | $6.76 | $6.53 | 1.89 M | $1.93 B |
| 11/12/2025 | $6.84 | $6.69 (-2.19%) | $6.99 | $6.68 | 1.68 M | $1.93 B |
| 11/11/2025 | $7.01 | $6.85 (-2.28%) | $7.12 | $6.80 | 1.91 M | $1.98 B |
| 11/10/2025 | $6.87 | $7.00 (1.89%) | $7.07 | $6.79 | 2.10 M | $2.02 B |
| 11/07/2025 | $6.66 | $6.87 (3.15%) | $6.99 | $6.55 | 2.60 M | $1.99 B |
| 11/06/2025 | $6.75 | $7.03 (4.15%) | $7.10 | $6.69 | 3.86 M | $2.03 B |
| 11/05/2025 | $6.49 | $6.74 (3.85%) | $6.82 | $6.43 | 2.82 M | $1.95 B |
| 11/04/2025 | $6.49 | $6.36 (-2%) | $6.64 | $6.33 | 1.96 M | $1.84 B |
| 11/03/2025 | $6.38 | $6.38 (0%) | $6.46 | $6.25 | 1.81 M | $1.85 B |
| 10/31/2025 | $6.28 | $6.43 (2.39%) | $6.53 | $6.18 | 1.74 M | $1.75 B |
| 10/30/2025 | $6.21 | $6.28 (1.13%) | $6.30 | $6.14 | 1.12 M | $1.71 B |
| 10/29/2025 | $6.36 | $6.23 (-2.04%) | $6.45 | $6.19 | 1.30 M | $1.70 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.
