5 DAY PERFORMANCE
-3.75%
1 MONTH PERFORMANCE
+12.89%
3 MONTH PERFORMANCE
+15.81%
6 MONTH PERFORMANCE
+4.06%
YEAR-TO-DATE PERFORMANCE
-5.53%
1 YEAR PERFORMANCE
+3.01%
Lionsgate Studios Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $7.40 | $7.18 (-2.97%) | $7.45 | $7.16 | 1.31 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 |
| 10/28/2025 | $6.49 | $6.37 (-1.85%) | $6.55 | $6.36 | 1.27 M | $1.73 B |
| 10/27/2025 | $6.48 | $6.50 (0.31%) | $6.57 | $6.31 | 1.05 M | $1.77 B |
| 10/24/2025 | $6.42 | $6.47 (0.78%) | $6.59 | $6.32 | 2.15 M | $1.76 B |
| 10/23/2025 | $6.20 | $6.41 (3.39%) | $6.45 | $6.12 | 2.25 M | $1.75 B |
| 10/22/2025 | $6.24 | $6.15 (-1.44%) | $6.35 | $6.09 | 2.88 M | $1.67 B |
| 10/21/2025 | $6.00 | $6.23 (3.83%) | $6.45 | $5.95 | 2.94 M | $1.70 B |
| 10/20/2025 | $5.94 | $6.00 (1.01%) | $6.05 | $5.90 | 1.81 M | $1.63 B |
| 10/17/2025 | $5.99 | $5.91 (-1.34%) | $6.12 | $5.89 | 3.74 M | $1.61 B |
| 10/16/2025 | $6.16 | $6.00 (-2.6%) | $6.24 | $5.88 | 2.30 M | $1.63 B |
| 10/15/2025 | $6.15 | $6.18 (0.49%) | $6.28 | $6.11 | 1.37 M | $1.68 B |
| 10/14/2025 | $6.03 | $6.10 (1.16%) | $6.19 | $5.99 | 2.00 M | $1.66 B |
| 10/13/2025 | $6.02 | $6.09 (1.16%) | $6.20 | $5.88 | 1.47 M | $1.66 B |
| 10/10/2025 | $6.15 | $5.97 (-2.93%) | $6.15 | $5.96 | 2.50 M | $1.63 B |
| 10/09/2025 | $6.15 | $6.13 (-0.33%) | $6.17 | $6.03 | 1.85 M | $1.67 B |
| 10/08/2025 | $6.18 | $6.17 (-0.16%) | $6.22 | $6.05 | 2.00 M | $1.68 B |
| 10/07/2025 | $6.42 | $6.20 (-3.43%) | $6.45 | $6.13 | 2.55 M | $1.69 B |
| 10/06/2025 | $6.44 | $6.43 (-0.16%) | $6.55 | $6.40 | 2.23 M | $1.75 B |
| 10/03/2025 | $6.51 | $6.50 (-0.15%) | $6.64 | $6.50 | 1.28 M | $1.77 B |
| 10/02/2025 | $6.78 | $6.51 (-3.98%) | $6.90 | $6.51 | 2.31 M | $1.77 B |
| 10/01/2025 | $6.88 | $6.78 (-1.45%) | $7.09 | $6.72 | 3.42 M | $1.85 B |
| 09/30/2025 | $6.96 | $6.90 (-0.86%) | $6.97 | $6.78 | 2.23 M | $1.88 B |
| 09/29/2025 | $7.00 | $6.96 (-0.57%) | $7.13 | $6.89 | 1.51 M | $1.90 B |
| 09/26/2025 | $6.91 | $7.00 (1.3%) | $7.16 | $6.91 | 3.94 M | $1.91 B |
| 09/25/2025 | $6.80 | $6.97 (2.5%) | $7.00 | $6.75 | 2.75 M | $1.90 B |
| 09/24/2025 | $6.66 | $6.83 (2.55%) | $6.84 | $6.61 | 1.80 M | $1.86 B |
| 09/23/2025 | $6.86 | $6.68 (-2.62%) | $7.06 | $6.66 | 3.51 M | $1.82 B |
| 09/22/2025 | $6.91 | $6.86 (-0.72%) | $7.05 | $6.84 | 2.33 M | $1.87 B |
| 09/19/2025 | $7.10 | $6.86 (-3.38%) | $7.16 | $6.86 | 5.24 M | $1.87 B |
| 09/18/2025 | $7.24 | $7.15 (-1.24%) | $7.27 | $7.09 | 1.64 M | $1.95 B |
| 09/17/2025 | $7.15 | $7.17 (0.28%) | $7.30 | $7.13 | 2.21 M | $1.95 B |
| 09/16/2025 | $7.27 | $7.16 (-1.51%) | $7.27 | $7.06 | 1.64 M | $1.95 B |
| 09/15/2025 | $7.37 | $7.26 (-1.49%) | $7.40 | $7.25 | 1.81 M | $1.98 B |
| 09/12/2025 | $7.66 | $7.37 (-3.79%) | $7.66 | $7.18 | 4.99 M | $2.01 B |
| 09/11/2025 | $6.59 | $7.66 (16.24%) | $7.69 | $6.58 | 9.38 M | $2.09 B |
| 09/10/2025 | $6.70 | $6.61 (-1.34%) | $6.71 | $6.52 | 1.41 M | $1.80 B |
| 09/09/2025 | $6.57 | $6.68 (1.67%) | $6.70 | $6.47 | 1.71 M | $1.82 B |
| 09/08/2025 | $6.16 | $6.60 (7.14%) | $6.74 | $6.10 | 2.94 M | $1.80 B |
| 09/05/2025 | $6.22 | $6.16 (-0.96%) | $6.36 | $6.15 | 1.62 M | $1.68 B |
| 09/04/2025 | $6.30 | $6.20 (-1.59%) | $6.33 | $6.10 | 2.11 M | $1.69 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.
