Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.72	0.75	0.71	0.74	0.74	3.50%	179,132
Aug 14, 2025	0.74	0.76	0.69	0.71	0.71	-2.97%	470,751
Aug 13, 2025	0.70	0.74	0.70	0.74	0.74	5.54%	167,057
Aug 12, 2025	0.69	0.71	0.68	0.70	0.70	1.16%	64,313
Aug 11, 2025	0.69	0.71	0.68	0.69	0.69	0.91%	87,927
Aug 8, 2025	0.66	0.69	0.66	0.68	0.68	3.40%	89,892
Aug 7, 2025	0.65	0.68	0.65	0.66	0.66	0.21%	136,600
Aug 6, 2025	0.66	0.66	0.65	0.66	0.66	-0.11%	64,484
Aug 5, 2025	0.66	0.67	0.66	0.66	0.66	-0.02%	66,162
Aug 4, 2025	0.67	0.72	0.66	0.66	0.66	1.18%	175,632
Aug 1, 2025	0.68	0.71	0.65	0.65	0.65	-5.73%	209,588
Jul 31, 2025	0.69	0.70	0.67	0.69	0.69	0.83%	152,079
Jul 30, 2025	0.72	0.73	0.68	0.69	0.69	-4.60%	198,372
Jul 29, 2025	0.74	0.75	0.72	0.72	0.72	-4.45%	99,168
Jul 28, 2025	0.73	0.77	0.73	0.75	0.75	-0.12%	52,526
Jul 25, 2025	0.76	0.76	0.73	0.75	0.75	-0.98%	189,303
Jul 24, 2025	0.79	0.83	0.76	0.76	0.76	-1.30%	331,989
Jul 23, 2025	0.79	0.82	0.76	0.77	0.77	1.57%	546,152
Jul 22, 2025	0.73	0.78	0.73	0.76	0.76	0.41%	184,013
Jul 21, 2025	0.75	0.78	0.74	0.76	0.76	-0.09%	153,440
Jul 18, 2025	0.74	0.79	0.72	0.76	0.76	6.52%	223,797
Jul 17, 2025	0.76	0.77	0.71	0.71	0.71	-4.65%	231,607
Jul 16, 2025	0.71	0.80	0.70	0.75	0.75	5.40%	320,641
Jul 15, 2025	0.73	0.73	0.71	0.71	0.71	-2.89%	131,641
Jul 14, 2025	0.72	0.74	0.71	0.73	0.73	0.54%	634,256
Jul 11, 2025	0.73	0.73	0.72	0.73	0.73	-1.76%	109,427
Jul 10, 2025	0.73	0.77	0.72	0.74	0.74	-0.10%	304,545
Jul 9, 2025	0.72	0.75	0.72	0.74	0.74	2.46%	117,122
Jul 8, 2025	0.76	0.77	0.72	0.72	0.72	-5.13%	197,554
Jul 7, 2025	0.77	0.79	0.76	0.76	0.76	-2.56%	153,455
Jul 3, 2025	0.76	0.79	0.76	0.78	0.78	2.63%	133,205
Jul 2, 2025	0.73	0.76	0.73	0.76	0.76	3.40%	50,307
Jul 1, 2025	0.72	0.77	0.72	0.74	0.74	-1.05%	85,626
Jun 30, 2025	0.74	0.77	0.74	0.74	0.74	0.38%	94,987
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