Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.73	0.75	0.72	0.74	0.74	0.72%	233,844
Jun 26, 2025	0.73	0.78	0.72	0.73	0.73	0.78%	319,901
Jun 25, 2025	0.72	0.74	0.72	0.73	0.73	1.45%	109,172
Jun 24, 2025	0.72	0.75	0.72	0.72	0.72	0.45%	122,502
Jun 23, 2025	0.72	0.75	0.72	0.72	0.72	2.20%	113,861
Jun 20, 2025	0.75	0.75	0.70	0.70	0.70	-4.11%	168,927
Jun 18, 2025	0.75	0.75	0.73	0.73	0.73	-0.65%	74,425
Jun 17, 2025	0.77	0.78	0.73	0.73	0.73	-3.32%	169,591
Jun 16, 2025	0.79	0.81	0.76	0.76	0.76	-3.92%	148,518
Jun 13, 2025	0.82	0.84	0.79	0.79	0.79	-5.92%	180,637
Jun 12, 2025	0.82	0.86	0.78	0.84	0.84	6.42%	173,565
Jun 11, 2025	0.79	0.81	0.78	0.79	0.79	1.29%	40,793
Jun 10, 2025	0.78	0.82	0.78	0.78	0.78	2.15%	176,554
Jun 9, 2025	0.84	0.84	0.75	0.76	0.76	-10.16%	429,640
Jun 6, 2025	0.84	0.85	0.82	0.85	0.85	2.04%	72,946
Jun 5, 2025	0.81	0.85	0.81	0.83	0.83	-0.24%	69,392
Jun 4, 2025	0.80	0.84	0.80	0.84	0.84	4.89%	181,905
Jun 3, 2025	0.79	0.84	0.78	0.80	0.80	2.06%	201,867
Jun 2, 2025	0.83	0.85	0.77	0.78	0.78	-5.39%	262,832
May 30, 2025	0.82	0.84	0.80	0.82	0.82	1.15%	85,589
May 29, 2025	0.83	0.84	0.80	0.82	0.82	-2.28%	147,346
May 28, 2025	0.80	0.85	0.80	0.83	0.83	5.57%	241,488
May 27, 2025	0.78	0.82	0.75	0.79	0.79	-2.12%	166,241
May 23, 2025	0.74	0.82	0.73	0.81	0.81	-0.48%	197,046
May 22, 2025	0.81	0.83	0.77	0.81	0.81	-0.83%	294,535
May 21, 2025	0.88	0.89	0.82	0.82	0.82	-7.07%	182,950
May 20, 2025	0.82	0.90	0.82	0.88	0.88	5.39%	227,812
May 19, 2025	0.85	0.86	0.82	0.84	0.84	-0.65%	213,819
May 16, 2025	0.76	0.93	0.73	0.84	0.84	12.07%	914,235
May 15, 2025	0.68	0.77	0.67	0.75	0.75	17.43%	911,164
May 14, 2025	0.65	0.66	0.64	0.64	0.64	-1.18%	71,155
May 13, 2025	0.63	0.65	0.63	0.65	0.65	1.68%	92,246
May 12, 2025	0.61	0.65	0.58	0.64	0.64	3.69%	148,870
May 9, 2025	0.67	0.68	0.60	0.61	0.61	-4.29%	502,764
May 8, 2025	0.63	0.68	0.63	0.64	0.64	0.08%	438,533
May 7, 2025	0.62	0.65	0.62	0.64	0.64	3.19%	52,660
May 6, 2025	0.63	0.66	0.60	0.62	0.62	-4.54%	163,858
May 5, 2025	0.63	0.66	0.60	0.65	0.65	-0.05%	167,296
May 2, 2025	0.61	0.65	0.61	0.65	0.65	7.35%	257,945
May 1, 2025	0.58	0.61	0.58	0.61	0.61	5.12%	185,970
Apr 30, 2025	0.55	0.59	0.55	0.58	0.58	4.54%	108,843
Apr 29, 2025	0.55	0.58	0.55	0.55	0.55	-1.66%	228,846
Apr 28, 2025	0.58	0.58	0.55	0.56	0.56	-0.12%	40,218
Apr 25, 2025	0.54	0.57	0.53	0.56	0.56	4.66%	81,727
Apr 24, 2025	0.53	0.55	0.53	0.54	0.54	1.46%	112,086
Apr 23, 2025	0.53	0.56	0.52	0.53	0.53	-0.32%	131,282
Apr 22, 2025	0.55	0.59	0.52	0.53	0.53	-3.62%	240,895
Apr 21, 2025	0.58	0.59	0.52	0.55	0.55	-3.49%	91,072
Apr 17, 2025	0.58	0.59	0.55	0.57	0.57	-0.04%	41,760
Apr 16, 2025	0.60	0.61	0.57	0.57	0.57	-3.41%	63,324