MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LION — Lionsgate Studios Corp.
NYSELionsgate Studios Corp.
$11.17
+0.01(+0.09%)
- O
- 11.10
- H
- 11.35
- L
- 11.06
- V
- 2.16M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$11.17
Period Return+66.47%
Period High$16.70
Period Low$5.55
Avg Daily Volume2.73M
Total Trading Days365
LION — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $11.10 | $11.35 | $11.06 | $11.17 | +$0.01 | +0.09% | 2,163,785 | $11.22 | $11.06 $11.35 |
| Oct 2, 2026 | $11.31 | $11.50 | $11.10 | $11.16 | $-0.09 | -0.80% | 2,677,471 | $11.29 | $11.10 $11.50 |
| Oct 1, 2026 | $11.18 | $11.26 | $10.78 | $11.25 | +$0.05 | +0.45% | 3,835,494 | $11.08 | $10.78 $11.26 |
| Sep 30, 2026 | $11.24 | $11.41 | $11.13 | $11.20 | +$0.01 | +0.09% | 3,620,161 | $11.26 | $11.13 $11.41 |
| Sep 29, 2026 | $11.03 | $11.20 | $10.83 | $11.19 | +$0.22 | +2.01% | 2,792,954 | $11.09 | $10.83 $11.20 |
| Sep 28, 2026 | $10.80 | $10.98 | $10.60 | $10.97 | +$0.12 | +1.11% | 2,549,484 | $10.90 | $10.60 $10.98 |
| Sep 25, 2026 | $10.59 | $10.99 | $10.46 | $10.85 | $-0.13 | -1.18% | 4,480,848 | $10.80 | $10.46 $10.99 |
| Sep 24, 2026 | $11.09 | $11.23 | $10.75 | $10.98 | $-0.17 | -1.52% | 2,352,043 | $10.94 | $10.75 $11.23 |
| Sep 23, 2026 | $11.40 | $11.46 | $11.04 | $11.15 | $-0.21 | -1.85% | 1,622,453 | $11.15 | $11.04 $11.46 |
| Sep 22, 2026 | $11.59 | $11.67 | $11.26 | $11.36 | $-0.12 | -1.05% | 3,752,915 | $11.40 | $11.26 $11.67 |
| Sep 21, 2026 | $10.92 | $11.70 | $10.85 | $11.48 | +$0.74 | +6.89% | 4,856,950 | $11.47 | $10.85 $11.70 |
| Sep 18, 2026 | $11.26 | $11.38 | $10.68 | $10.74 | $-0.60 | -5.29% | 6,940,438 | $10.81 | $10.68 $11.38 |
| Sep 17, 2026 | $11.39 | $11.46 | $11.28 | $11.34 | +$0.03 | +0.27% | 2,270,982 | $11.35 | $11.28 $11.46 |
| Sep 16, 2026 | $11.19 | $11.36 | $11.15 | $11.31 | +$0.12 | +1.07% | 1,814,166 | $11.28 | $11.15 $11.36 |
| Sep 15, 2026 | $11.51 | $11.57 | $11.00 | $11.19 | $-0.44 | -3.78% | 3,526,036 | $11.18 | $11.00 $11.57 |
| Sep 14, 2026 | $11.29 | $11.74 | $11.22 | $11.63 | +$0.36 | +3.19% | 3,337,066 | $11.59 | $11.22 $11.74 |
| Sep 11, 2026 | $11.25 | $11.40 | $11.21 | $11.27 | +$0.12 | +1.08% | 2,766,797 | $11.29 | $11.21 $11.40 |
| Sep 10, 2026 | $11.00 | $11.24 | $10.92 | $11.15 | +$0.09 | +0.81% | 3,066,883 | $11.11 | $10.92 $11.24 |
| Sep 9, 2026 | $11.17 | $11.27 | $11.00 | $11.06 | $-0.10 | -0.90% | 2,127,512 | $11.06 | $11.00 $11.27 |
| Sep 8, 2026 | $11.15 | $11.35 | $11.00 | $11.16 | $-0.01 | -0.09% | 2,104,576 | $11.18 | $11.00 $11.35 |
| Sep 4, 2026 | $11.10 | $11.25 | $11.04 | $11.17 | +$0.07 | +0.63% | 1,694,113 | $11.15 | $11.04 $11.25 |
| Sep 3, 2026 | $11.23 | $11.42 | $10.97 | $11.10 | $-0.07 | -0.63% | 1,743,024 | $11.09 | $10.97 $11.42 |
| Sep 2, 2026 | $11.00 | $11.21 | $10.99 | $11.17 | +$0.20 | +1.82% | 1,864,825 | $11.11 | $10.99 $11.21 |
| Sep 1, 2026 | $11.26 | $11.47 | $10.97 | $10.97 | $-0.36 | -3.18% | 2,276,003 | $11.08 | $10.97 $11.47 |
| Aug 31, 2026 | $11.37 | $11.48 | $11.24 | $11.33 | $-0.07 | -0.61% | 3,445,954 | $11.33 | $11.24 $11.48 |
| Aug 28, 2026 | $11.57 | $11.68 | $11.23 | $11.40 | $-0.14 | -1.21% | 1,447,577 | $11.40 | $11.23 $11.68 |
| Aug 27, 2026 | $11.50 | $11.60 | $11.37 | $11.54 | +$0.02 | +0.17% | 1,884,745 | $11.48 | $11.37 $11.60 |
| Aug 26, 2026 | $11.76 | $11.76 | $11.50 | $11.52 | $-0.26 | -2.21% | 1,588,815 | $11.58 | $11.50 $11.76 |
| Aug 25, 2026 | $11.65 | $11.84 | $11.60 | $11.78 | +$0.23 | +1.99% | 1,650,120 | $11.75 | $11.60 $11.84 |
| Aug 24, 2026 | $11.57 | $11.71 | $11.51 | $11.55 | +$0.04 | +0.35% | 1,484,988 | $11.59 | $11.51 $11.71 |