7,696.48

-47.50

-0.61%

52,195.82

-279.28

-0.53%

26,107.44

-442.41

-1.67%

2,846.92

+16.41

+0.58%

4.9890

-0.0560

-1.11%

17.08

+0.17

+1.01%

4,020.00

-31.60

-0.78%

80,551.16

-380.63

-0.47%

Crude Oil Dec 26

102.10

-0.68

-0.66%

US Private Equity

10,940.50

+9.00

+0.08%

NYSE - Nasdaq Real Time Price USD

Lionsgate Studios Corp. (LION)

12.86 +0.66 (+5.41%)

As of 2:47:23 PM EDT. Market Open.

Trade LION on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	12.28	12.99	12.20	12.85	12.85	3,228,252
Oct 28, 2026	12.14	12.23	12.04	12.20	12.20	2,016,900
Oct 27, 2026	12.31	12.50	12.10	12.19	12.19	2,640,200
Oct 26, 2026	12.41	12.60	12.02	12.14	12.14	3,168,000
Oct 23, 2026	12.55	12.72	12.46	12.49	12.49	2,666,600
Oct 22, 2026	12.57	12.98	12.54	12.70	12.70	3,466,000
Oct 21, 2026	12.30	12.77	12.21	12.68	12.68	7,296,600
Oct 20, 2026	10.64	12.88	10.60	12.15	12.15	14,353,300
Oct 19, 2026	10.67	10.80	10.54	10.62	10.62	1,732,100
Oct 16, 2026	11.04	11.05	10.56	10.70	10.70	1,895,400
Oct 15, 2026	10.98	11.11	10.84	11.02	11.02	1,696,600
Oct 14, 2026	11.12	11.15	10.75	10.89	10.89	3,214,600
Oct 13, 2026	11.08	11.26	10.98	11.12	11.12	2,146,100
Oct 12, 2026	11.10	11.20	10.90	11.08	11.08	1,734,600
Oct 9, 2026	11.32	11.35	11.10	11.13	11.13	2,157,500
Oct 8, 2026	11.28	11.44	11.12	11.28	11.28	3,246,900
Oct 7, 2026	11.24	11.43	11.15	11.31	11.31	2,486,300
Oct 6, 2026	11.33	11.47	11.24	11.35	11.35	3,302,700
Oct 5, 2026	11.10	11.35	11.06	11.17	11.17	2,246,200
Oct 2, 2026	11.31	11.50	11.10	11.16	11.16	2,677,400
Oct 1, 2026	11.18	11.26	10.78	11.25	11.25	3,835,500
Sep 30, 2026	11.24	11.40	11.13	11.20	11.20	3,619,300
Sep 29, 2026	11.03	11.20	10.83	11.19	11.19	2,792,300
Sep 28, 2026	10.80	10.98	10.60	10.97	10.97	2,549,500
Sep 25, 2026	10.59	10.98	10.46	10.85	10.85	4,480,800
Sep 24, 2026	11.09	11.23	10.75	10.98	10.98	2,351,900
Sep 23, 2026	11.40	11.46	11.04	11.15	11.15	1,622,500
Sep 22, 2026	11.59	11.67	11.26	11.36	11.36	3,752,900
Sep 21, 2026	10.92	11.70	10.85	11.48	11.48	4,856,900
Sep 18, 2026	11.26	11.38	10.68	10.74	10.74	6,937,300
Sep 17, 2026	11.39	11.46	11.28	11.34	11.34	2,271,000
Sep 16, 2026	11.19	11.36	11.15	11.31	11.31	1,814,100
Sep 15, 2026	11.51	11.57	11.00	11.19	11.19	3,572,200
Sep 14, 2026	11.29	11.74	11.22	11.63	11.63	3,337,200
Sep 11, 2026	11.25	11.40	11.21	11.27	11.27	2,766,800
Sep 10, 2026	11.00	11.24	10.92	11.15	11.15	3,066,900
Sep 9, 2026	11.17	11.27	11.00	11.06	11.06	2,127,500
Sep 8, 2026	11.15	11.35	10.99	11.16	11.16	2,104,500
Sep 4, 2026	11.10	11.25	11.04	11.17	11.17	1,694,100
Sep 3, 2026	11.23	11.42	10.97	11.10	11.10	1,742,900
Sep 2, 2026	11.00	11.21	10.98	11.17	11.17	1,940,800
Sep 1, 2026	11.26	11.47	10.97	10.97	10.97	2,276,000
Aug 31, 2026	11.37	11.48	11.24	11.33	11.33	3,445,900
Aug 28, 2026	11.57	11.68	11.23	11.40	11.40	1,447,600
Aug 27, 2026	11.50	11.60	11.37	11.54	11.54	1,884,700
Aug 26, 2026	11.76	11.76	11.50	11.52	11.52	1,588,600
Aug 25, 2026	11.65	11.84	11.60	11.78	11.78	1,650,100
Aug 24, 2026	11.57	11.71	11.51	11.55	11.55	1,485,000
Aug 21, 2026	11.49	11.63	11.39	11.51	11.51	2,041,500
Aug 20, 2026	11.55	11.83	11.44	11.46	11.46	1,764,400
Aug 19, 2026	11.70	11.84	11.52	11.58	11.58	1,608,200
Aug 18, 2026	12.00	12.14	11.64	11.69	11.69	1,753,100
Aug 17, 2026	11.93	12.00	11.65	11.95	11.95	2,834,500
Aug 14, 2026	11.79	12.13	11.75	11.99	11.99	2,107,100
Aug 13, 2026	11.82	12.22	11.69	11.72	11.72	3,357,200
Aug 12, 2026	12.15	12.51	11.62	11.73	11.73	4,405,500
Aug 11, 2026	12.33	13.10	11.76	11.87	11.87	7,315,200
Aug 10, 2026	12.96	12.96	12.34	12.36	12.36	2,428,800
Aug 7, 2026	13.34	13.40	12.82	12.97	12.97	2,094,600
Aug 6, 2026	12.97	13.20	12.73	12.93	12.93	3,322,300
Aug 5, 2026	13.08	13.13	12.81	12.98	12.98	1,810,000
Aug 4, 2026	13.35	13.42	12.96	13.02	13.02	3,593,800
Aug 3, 2026	13.30	13.77	13.14	13.24	13.24	5,022,200
Jul 31, 2026	13.41	13.44	13.15	13.28	13.28	1,145,900
Jul 30, 2026	13.26	13.47	13.02	13.38	13.38	1,834,400
Jul 29, 2026	13.25	13.30	12.87	13.06	13.06	2,056,800
Jul 28, 2026	13.36	13.54	13.09	13.25	13.25	1,977,100
Jul 27, 2026	13.52	13.69	13.23	13.27	13.27	1,201,000
Jul 24, 2026	13.40	13.70	13.31	13.34	13.34	1,263,200
Jul 23, 2026	13.69	14.02	13.37	13.40	13.40	2,323,500
Jul 22, 2026	13.35	13.88	13.35	13.85	13.85	1,910,300
Jul 21, 2026	13.62	13.69	13.25	13.52	13.52	2,079,900
Jul 20, 2026	13.65	13.89	13.36	13.69	13.69	2,550,600
Jul 17, 2026	13.35	13.94	13.08	13.88	13.88	2,118,300
Jul 16, 2026	13.95	14.02	13.45	13.62	13.62	1,848,700
Jul 15, 2026	14.25	14.55	13.70	13.96	13.96	7,770,700
Jul 14, 2026	13.36	13.49	13.08	13.29	13.29	2,481,500
Jul 13, 2026	13.39	13.85	13.21	13.29	13.29	2,333,400
Jul 10, 2026	13.48	13.57	13.30	13.47	13.47	1,660,000
Jul 9, 2026	13.73	13.92	13.38	13.49	13.49	2,634,900
Jul 8, 2026	13.77	13.94	13.44	13.58	13.58	2,488,900
Jul 7, 2026	14.44	14.59	13.93	13.94	13.94	2,558,200
Jul 6, 2026	14.55	14.98	14.32	14.39	14.39	1,723,500
Jul 2, 2026	15.09	15.16	14.23	14.66	14.66	3,240,300
Jul 1, 2026	15.22	15.35	14.94	15.03	15.03	1,563,400
Jun 30, 2026	15.54	15.70	15.25	15.31	15.31	2,795,800
Jun 29, 2026	16.27	16.55	15.55	15.63	15.63	3,095,400
Jun 26, 2026	15.78	16.44	15.76	16.40	16.40	9,009,300
Jun 25, 2026	15.40	15.83	15.26	15.82	15.82	2,513,000
Jun 24, 2026	14.91	15.40	14.71	15.34	15.34	2,316,800
Jun 23, 2026	15.35	15.49	15.00	15.00	15.00	1,794,500
Jun 22, 2026	15.33	15.50	15.08	15.21	15.21	2,648,500
Jun 18, 2026	15.36	15.51	15.03	15.49	15.49	4,389,000
Jun 17, 2026	15.30	15.85	14.98	15.35	15.35	5,704,100
Jun 16, 2026	14.44	16.70	14.30	16.36	16.36	16,425,700
Jun 15, 2026	14.35	14.46	14.18	14.37	14.37	2,665,500
Jun 12, 2026	13.96	14.48	13.62	14.32	14.32	3,301,900
Jun 11, 2026	13.84	14.27	13.71	13.92	13.92	3,354,400
Jun 10, 2026	13.55	13.70	13.41	13.69	13.69	2,750,200
Jun 9, 2026	13.60	13.72	13.29	13.52	13.52	2,922,000
Jun 8, 2026	13.40	13.80	13.34	13.52	13.52	2,019,900
Jun 5, 2026	13.33	13.66	13.19	13.40	13.40	2,704,300
Jun 4, 2026	13.46	13.83	13.39	13.50	13.50	2,007,800
Jun 3, 2026	13.61	13.78	13.21	13.36	13.36	2,493,600
Jun 2, 2026	13.85	13.93	13.34	13.81	13.81	2,894,400
Jun 1, 2026	14.35	14.39	13.84	13.86	13.86	2,153,900
May 29, 2026	14.02	14.39	13.87	14.35	14.35	2,747,800
May 28, 2026	14.10	14.50	13.94	14.26	14.26	2,717,100
May 27, 2026	14.69	14.73	13.76	14.00	14.00	3,780,400
May 26, 2026	14.79	15.01	14.31	14.73	14.73	4,961,000
May 22, 2026	13.56	14.98	13.56	14.95	14.95	11,242,700
May 21, 2026	12.55	13.03	12.41	12.91	12.91	5,075,400
May 20, 2026	12.44	12.75	12.27	12.60	12.60	4,110,300
May 19, 2026	12.57	12.70	12.23	12.43	12.43	3,621,900
May 18, 2026	12.60	12.79	12.38	12.56	12.56	2,375,200
May 15, 2026	12.56	12.79	12.34	12.64	12.64	2,910,200
May 14, 2026	12.65	13.01	12.60	12.66	12.66	6,871,500
May 13, 2026	12.08	12.57	11.95	12.53	12.53	6,508,100
May 12, 2026	12.23	12.29	11.90	12.08	12.08	2,837,300
May 11, 2026	12.30	12.31	11.88	12.23	12.23	3,738,800
May 8, 2026	12.45	12.54	12.18	12.24	12.24	3,261,100
May 7, 2026	12.87	13.00	12.22	12.38	12.38	4,389,400
May 6, 2026	12.79	12.94	12.56	12.76	12.76	3,198,400
May 5, 2026	12.75	12.84	12.43	12.60	12.60	2,210,700
May 4, 2026	12.58	12.84	12.43	12.62	12.62	2,445,200
May 1, 2026	12.50	12.81	12.24	12.65	12.65	3,091,400
Apr 30, 2026	12.24	12.49	12.21	12.44	12.44	2,968,400
Apr 29, 2026	12.19	12.42	11.94	12.20	12.20	3,423,300
Apr 28, 2026	12.24	12.34	12.11	12.22	12.22	3,493,600
Apr 27, 2026	12.50	12.56	11.77	12.24	12.24	6,431,700
Apr 24, 2026	11.38	11.63	11.32	11.43	11.43	2,425,200
Apr 23, 2026	11.40	11.64	10.93	11.34	11.34	4,167,300
Apr 22, 2026	11.62	11.68	11.15	11.23	11.23	4,746,200
Apr 21, 2026	12.35	12.57	11.44	11.52	11.52	7,831,400
Apr 20, 2026	12.22	12.58	12.06	12.45	12.45	7,475,200
Apr 17, 2026	11.19	12.47	11.18	12.45	12.45	9,918,100
Apr 16, 2026	10.74	11.16	10.74	11.07	11.07	4,652,800
Apr 15, 2026	11.05	11.15	10.62	10.66	10.66	2,444,900
Apr 14, 2026	10.96	11.40	10.91	11.09	11.09	3,590,000
Apr 13, 2026	10.90	11.17	10.64	11.07	11.07	2,860,800
Apr 10, 2026	10.75	11.01	10.55	10.88	10.88	3,072,100
Apr 9, 2026	10.45	10.72	10.35	10.64	10.64	2,463,300
Apr 8, 2026	10.11	10.49	10.01	10.45	10.45	2,855,500
Apr 7, 2026	9.69	9.84	9.68	9.79	9.79	1,530,300
Apr 6, 2026	9.68	10.07	9.63	9.72	9.72	2,014,000
Apr 2, 2026	9.51	9.74	9.39	9.63	9.63	1,300,600
Apr 1, 2026	9.57	9.70	9.44	9.52	9.52	1,059,500
Mar 31, 2026	9.50	9.64	9.25	9.59	9.59	1,574,100
Mar 30, 2026	9.26	9.60	9.19	9.40	9.40	1,262,800
Mar 27, 2026	9.32	9.42	9.11	9.19	9.19	1,252,000
Mar 26, 2026	9.58	9.58	9.34	9.39	9.39	891,600
Mar 25, 2026	9.62	9.84	9.51	9.59	9.59	1,492,000
Mar 24, 2026	9.56	9.78	9.52	9.62	9.62	1,569,500
Mar 23, 2026	9.34	9.74	9.34	9.65	9.65	1,621,500
Mar 20, 2026	9.56	9.59	9.18	9.22	9.22	2,870,000
Mar 19, 2026	9.32	9.58	9.20	9.53	9.53	1,648,200
Mar 18, 2026	9.67	9.67	9.41	9.48	9.48	2,048,600
Mar 17, 2026	9.86	10.00	9.59	9.68	9.68	2,152,500
Mar 16, 2026	9.69	9.94	9.56	9.85	9.85	1,294,800
Mar 13, 2026	9.89	10.02	9.63	9.72	9.72	1,132,900
Mar 12, 2026	9.67	10.06	9.51	9.86	9.86	2,110,900
Mar 11, 2026	10.30	10.39	9.70	9.77	9.77	2,121,300
Mar 10, 2026	10.43	10.66	10.20	10.33	10.33	3,473,600
Mar 9, 2026	10.33	10.55	10.11	10.50	10.50	2,856,000
Mar 6, 2026	9.99	11.02	9.77	10.66	10.66	7,840,000
Mar 5, 2026	9.33	10.00	9.26	9.99	9.99	2,753,000
Mar 4, 2026	9.20	9.45	8.99	9.43	9.43	1,763,000
Mar 3, 2026	9.28	9.32	9.01	9.08	9.08	2,922,900
Mar 2, 2026	8.92	9.40	8.65	9.40	9.40	3,962,100
Feb 27, 2026	8.59	9.31	8.52	9.00	9.00	6,625,300
Feb 26, 2026	8.28	8.45	8.21	8.25	8.25	1,598,500
Feb 25, 2026	8.32	8.42	8.18	8.24	8.24	1,942,900
Feb 24, 2026	8.39	8.53	8.16	8.22	8.22	1,537,400
Feb 23, 2026	8.45	8.53	8.27	8.41	8.41	1,891,800
Feb 20, 2026	8.57	8.64	8.33	8.50	8.50	1,945,300
Feb 19, 2026	8.53	8.65	8.35	8.64	8.64	1,996,600
Feb 18, 2026	8.26	8.66	8.21	8.54	8.54	2,605,600
Feb 17, 2026	8.13	8.28	7.89	8.26	8.26	2,167,900
Feb 13, 2026	8.06	8.28	7.97	8.09	8.09	1,976,100
Feb 12, 2026	9.08	9.17	7.95	7.97	7.97	5,726,600
Feb 11, 2026	9.50	9.59	9.04	9.08	9.08	1,210,700
Feb 10, 2026	9.21	9.50	9.21	9.42	9.42	1,302,100
Feb 9, 2026	9.07	9.28	8.84	9.21	9.21	1,653,600
Feb 6, 2026	8.85	9.36	8.81	9.04	9.04	5,188,200
Feb 5, 2026	8.85	9.09	8.74	8.82	8.82	2,774,700
Feb 4, 2026	8.85	8.97	8.78	8.88	8.88	2,134,100
Feb 3, 2026	9.30	9.48	8.76	8.98	8.98	3,056,100
Feb 2, 2026	9.44	9.67	9.10	9.23	9.23	2,965,000
Jan 30, 2026	9.57	9.62	9.32	9.44	9.44	2,072,900
Jan 29, 2026	9.56	9.65	9.32	9.49	9.49	1,537,100
Jan 28, 2026	9.52	9.66	9.38	9.59	9.59	1,142,600
Jan 27, 2026	9.66	9.77	9.45	9.57	9.57	1,546,500
Jan 26, 2026	9.81	10.09	9.58	9.64	9.64	2,581,200
Jan 23, 2026	9.39	9.82	9.32	9.75	9.75	2,915,400
Jan 22, 2026	9.40	9.53	9.27	9.30	9.30	2,938,100
Jan 21, 2026	9.59	9.68	9.13	9.47	9.47	3,784,000
Jan 20, 2026	9.38	9.60	9.37	9.57	9.57	2,207,200
Jan 16, 2026	9.20	9.55	9.15	9.51	9.51	2,428,900
Jan 15, 2026	9.11	9.35	9.07	9.23	9.23	3,292,000
Jan 14, 2026	9.06	9.10	8.88	8.98	8.98	1,073,200
Jan 13, 2026	8.94	9.10	8.81	9.05	9.05	1,487,200
Jan 12, 2026	8.88	9.16	8.73	8.98	8.98	3,913,300
Jan 9, 2026	8.97	9.10	8.81	8.99	8.99	3,085,600
Jan 8, 2026	8.75	9.02	8.68	9.00	9.00	2,346,000
Jan 7, 2026	8.60	8.84	8.52	8.84	8.84	2,005,000
Jan 6, 2026	8.84	8.84	8.45	8.59	8.59	2,994,600
Jan 5, 2026	9.17	9.34	8.86	8.91	8.91	2,935,400
Jan 2, 2026	9.12	9.48	9.00	9.30	9.30	4,950,600
Dec 31, 2025	9.16	9.25	8.93	9.13	9.13	3,816,100
Dec 30, 2025	9.31	9.40	9.03	9.25	9.25	4,340,800
Dec 29, 2025	9.24	9.46	9.11	9.43	9.43	4,114,000
Dec 26, 2025	8.95	9.41	8.87	9.31	9.31	5,443,800
Dec 24, 2025	9.07	9.16	8.88	8.90	8.90	2,610,500
Dec 23, 2025	8.54	9.25	8.54	8.98	8.98	8,092,900
Dec 22, 2025	8.25	8.38	8.21	8.36	8.36	2,354,600
Dec 19, 2025	8.59	8.68	8.24	8.31	8.31	3,366,900
Dec 18, 2025	8.74	8.74	8.48	8.53	8.53	3,590,500
Dec 17, 2025	8.51	8.75	8.41	8.46	8.46	4,395,100
Dec 16, 2025	8.13	8.48	8.05	8.40	8.40	2,484,000
Dec 15, 2025	8.22	8.35	8.05	8.24	8.24	2,389,800
Dec 12, 2025	8.26	8.29	7.55	8.19	8.19	1,973,000
Dec 11, 2025	7.85	8.29	7.85	8.25	8.25	4,544,000
Dec 10, 2025	7.70	7.93	7.59	7.85	7.85	3,056,600
Dec 9, 2025	7.39	7.97	7.31	7.65	7.65	4,354,900
Dec 8, 2025	7.05	7.45	7.05	7.36	7.36	1,963,900
Dec 5, 2025	7.42	7.51	7.03	7.04	7.04	3,861,300
Dec 4, 2025	7.16	7.29	7.03	7.10	7.10	1,804,500
Dec 3, 2025	7.40	7.45	7.16	7.18	7.18	1,356,900
Dec 2, 2025	7.39	7.50	7.23	7.43	7.43	2,452,800
Dec 1, 2025	7.42	7.53	7.27	7.34	7.34	1,941,500
Nov 28, 2025	7.29	7.50	7.26	7.46	7.46	811,200
Nov 26, 2025	7.18	7.39	7.14	7.33	7.33	1,396,300
Nov 25, 2025	7.08	7.27	7.04	7.18	7.18	1,233,100
Nov 24, 2025	7.31	7.37	7.11	7.12	7.12	1,456,400
Nov 21, 2025	6.88	7.18	6.71	7.12	7.12	1,963,100
Nov 20, 2025	6.95	7.05	6.75	6.81	6.81	2,045,500
Nov 19, 2025	6.93	6.99	6.80	6.83	6.83	1,871,900
Nov 18, 2025	6.62	6.93	6.52	6.90	6.90	2,270,900
Nov 17, 2025	6.67	6.84	6.47	6.64	6.64	2,478,100
Nov 14, 2025	6.68	6.74	6.51	6.64	6.64	1,294,500
Nov 13, 2025	6.59	6.76	6.53	6.66	6.66	1,892,100
Nov 12, 2025	6.84	6.99	6.68	6.69	6.69	1,681,900
Nov 11, 2025	7.01	7.12	6.80	6.85	6.85	1,913,400
Nov 10, 2025	6.87	7.07	6.79	7.00	7.00	2,097,100
Nov 7, 2025	6.66	6.99	6.55	6.87	6.87	2,601,200
Nov 6, 2025	6.75	7.10	6.69	7.03	7.03	3,858,300
Nov 5, 2025	6.49	6.82	6.43	6.74	6.74	2,817,000
Nov 4, 2025	6.49	6.64	6.33	6.36	6.36	1,962,300
Nov 3, 2025	6.38	6.46	6.25	6.38	6.38	1,810,900
Oct 31, 2025	6.28	6.53	6.18	6.43	6.43	1,735,300
Oct 30, 2025	6.21	6.30	6.14	6.28	6.28	1,116,500
Oct 29, 2025	6.36	6.45	6.19	6.23	6.23	1,303,400

Mobilize your Website

View Site in Mobile | Classic

Share by: