Lionsgate Studios Corp.LIONNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.30 | $9.48 | $8.76 | $8.98 | 2.99M |
| 2/2/2026 | $9.44 | $9.67 | $9.10 | $9.23 | 2.96M |
| 1/30/2026 | $9.57 | $9.62 | $9.32 | $9.44 | 2.07M |
| 1/29/2026 | $9.56 | $9.65 | $9.32 | $9.49 | 1.54M |
| 1/28/2026 | $9.52 | $9.66 | $9.38 | $9.59 | 1.14M |
| 1/27/2026 | $9.66 | $9.77 | $9.45 | $9.57 | 1.55M |
| 1/26/2026 | $9.81 | $10.09 | $9.58 | $9.64 | 2.58M |
| 1/23/2026 | $9.39 | $9.82 | $9.32 | $9.75 | 2.92M |
| 1/22/2026 | $9.40 | $9.53 | $9.27 | $9.30 | 2.94M |
| 1/21/2026 | $9.59 | $9.68 | $9.13 | $9.47 | 3.78M |
| 1/20/2026 | $9.38 | $9.60 | $9.37 | $9.57 | 2.21M |
| 1/16/2026 | $9.20 | $9.55 | $9.15 | $9.51 | 2.43M |
| 1/15/2026 | $9.11 | $9.35 | $9.07 | $9.23 | 3.29M |
| 1/14/2026 | $9.06 | $9.10 | $8.88 | $8.98 | 1.07M |
| 1/13/2026 | $8.94 | $9.10 | $8.81 | $9.05 | 1.49M |
| 1/12/2026 | $8.88 | $9.16 | $8.73 | $8.98 | 3.91M |
| 1/9/2026 | $8.97 | $9.10 | $8.81 | $8.99 | 3.09M |
| 1/8/2026 | $8.75 | $9.02 | $8.68 | $9.00 | 2.35M |
| 1/7/2026 | $8.60 | $8.84 | $8.52 | $8.84 | 2.00M |
| 1/6/2026 | $8.84 | $8.84 | $8.45 | $8.59 | 2.99M |
| 1/5/2026 | $9.17 | $9.34 | $8.86 | $8.91 | 2.94M |
| 1/2/2026 | $9.12 | $9.48 | $9.00 | $9.30 | 4.95M |
| 12/31/2025 | $9.16 | $9.25 | $8.93 | $9.13 | 3.82M |
| 12/30/2025 | $9.31 | $9.40 | $9.03 | $9.25 | 4.34M |
| 12/29/2025 | $9.24 | $9.46 | $9.11 | $9.43 | 4.11M |
| 12/26/2025 | $8.95 | $9.41 | $8.87 | $9.31 | 5.44M |
| 12/24/2025 | $9.07 | $9.16 | $8.88 | $8.90 | 2.61M |
| 12/23/2025 | $8.54 | $9.25 | $8.54 | $8.98 | 8.09M |
| 12/22/2025 | $8.25 | $8.38 | $8.21 | $8.36 | 2.35M |
| 12/19/2025 | $8.59 | $8.68 | $8.24 | $8.31 | 3.37M |
| 12/18/2025 | $8.74 | $8.74 | $8.48 | $8.53 | 3.59M |
| 12/17/2025 | $8.51 | $8.75 | $8.41 | $8.46 | 4.40M |
| 12/16/2025 | $8.13 | $8.48 | $8.05 | $8.40 | 2.48M |
| 12/15/2025 | $8.22 | $8.35 | $8.05 | $8.24 | 2.39M |
| 12/12/2025 | $8.26 | $8.29 | $7.55 | $8.19 | 1.97M |
| 12/11/2025 | $7.85 | $8.29 | $7.85 | $8.25 | 4.54M |
| 12/10/2025 | $7.70 | $7.93 | $7.59 | $7.85 | 3.06M |
| 12/9/2025 | $7.39 | $7.97 | $7.31 | $7.65 | 4.35M |
| 12/8/2025 | $7.05 | $7.45 | $7.05 | $7.36 | 1.96M |
| 12/5/2025 | $7.42 | $7.51 | $7.03 | $7.04 | 3.86M |
| 12/4/2025 | $7.16 | $7.29 | $7.03 | $7.10 | 1.80M |
| 12/3/2025 | $7.40 | $7.45 | $7.16 | $7.18 | 1.36M |
| 12/2/2025 | $7.39 | $7.50 | $7.23 | $7.43 | 2.45M |
| 12/1/2025 | $7.42 | $7.53 | $7.27 | $7.34 | 1.94M |
| 11/28/2025 | $7.29 | $7.50 | $7.26 | $7.46 | 811,209 |
| 11/26/2025 | $7.18 | $7.39 | $7.14 | $7.33 | 1.40M |
| 11/25/2025 | $7.08 | $7.27 | $7.04 | $7.18 | 1.23M |
| 11/24/2025 | $7.31 | $7.37 | $7.11 | $7.12 | 1.46M |
| 11/21/2025 | $6.88 | $7.18 | $6.71 | $7.12 | 1.96M |
| 11/20/2025 | $6.95 | $7.05 | $6.75 | $6.81 | 2.05M |
| 11/19/2025 | $6.93 | $6.99 | $6.80 | $6.83 | 1.87M |
| 11/18/2025 | $6.62 | $6.93 | $6.52 | $6.90 | 2.27M |
| 11/17/2025 | $6.67 | $6.84 | $6.47 | $6.64 | 2.48M |
| 11/14/2025 | $6.68 | $6.74 | $6.51 | $6.64 | 1.29M |
| 11/13/2025 | $6.59 | $6.76 | $6.53 | $6.66 | 1.89M |
| 11/12/2025 | $6.84 | $6.99 | $6.68 | $6.69 | 1.68M |
| 11/11/2025 | $7.01 | $7.12 | $6.80 | $6.85 | 1.91M |
| 11/10/2025 | $6.87 | $7.07 | $6.79 | $7.00 | 2.10M |
| 11/7/2025 | $6.66 | $6.99 | $6.55 | $6.87 | 2.60M |
| 11/6/2025 | $6.75 | $7.10 | $6.69 | $7.03 | 3.86M |