Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.53	0.53	0.52	0.53	0.53	1.61%	418
Jan 30, 2025	0.53	0.53	0.51	0.52	0.52	2.33%	202
Jan 29, 2025	0.50	0.51	0.50	0.51	0.51	0.20%	927
Jan 28, 2025	0.51	0.52	0.50	0.51	0.51	-0.92%	1,294
Jan 27, 2025	0.51	0.51	0.51	0.51	0.51	-1.89%	178
Jan 24, 2025	0.49	0.53	0.49	0.52	0.52	3.95%	3,831
Jan 23, 2025	0.51	0.51	0.50	0.50	0.50	-2.29%	194
Jan 22, 2025	0.52	0.52	0.51	0.52	0.52	0.98%	447
Jan 21, 2025	0.50	0.51	0.50	0.51	0.51	-3.70%	187
Jan 17, 2025	0.51	0.53	0.51	0.53	0.53	-1.60%	253
Jan 16, 2025	0.52	0.54	0.52	0.54	0.54	6.87%	589
Jan 15, 2025	0.51	0.53	0.50	0.50	0.50	-5.37%	402
Jan 14, 2025	0.53	0.53	0.53	0.53	0.53	0.47%	74
Jan 13, 2025	0.51	0.53	0.51	0.53	0.53	-3.64%	46
Jan 10, 2025	0.55	0.58	0.55	0.55	0.55	-2.43%	105
Jan 8, 2025	0.61	0.61	0.55	0.56	0.56	-4.13%	1,840
Jan 6, 2025	0.57	0.59	0.56	0.59	0.59	4.09%	7,985
Jan 3, 2025	0.57	0.57	0.54	0.56	0.56	0.89%	1,944
Jan 2, 2025	0.58	0.58	0.55	0.56	0.56	-9.62%	2,784
Dec 31, 2024	0.62	0.62	0.62	0.62	0.62	-6.58%	567
Dec 30, 2024	0.62	0.66	0.62	0.66	0.66	2.44%	272
Dec 27, 2024	0.62	0.65	0.60	0.65	0.65	4.84%	222
Dec 26, 2024	0.62	0.62	0.62	0.62	0.62	1.18%	202
Dec 24, 2024	0.60	0.61	0.58	0.61	0.61	5.37%	4,687
Dec 23, 2024	0.57	0.59	0.57	0.58	0.58	5.27%	265
Dec 20, 2024	0.55	0.55	0.55	0.55	0.55	2.80%	218
Dec 19, 2024	0.57	0.59	0.54	0.54	0.54	-15.08%	677
Dec 18, 2024	0.58	0.63	0.58	0.63	0.63	3.28%	1,800
Dec 17, 2024	0.52	0.61	0.52	0.61	0.61	3.30%	6,414
Dec 16, 2024	0.65	0.69	0.59	0.59	0.59	20.16%	101,457
Dec 13, 2024	0.48	0.50	0.47	0.49	0.49	-1.48%	733
Dec 12, 2024	0.51	0.53	0.48	0.50	0.50	-1.23%	1,673
Dec 11, 2024	0.60	0.60	0.51	0.51	0.51	-20.09%	107,242
Dec 9, 2024	0.63	0.66	0.62	0.63	0.63	0.80%	593
Dec 6, 2024	0.60	0.63	0.60	0.63	0.63	2.89%	3,972
Dec 5, 2024	0.62	0.62	0.58	0.61	0.61	-6.78%	88,043
Dec 4, 2024	0.65	0.65	0.62	0.65	0.65	0.79%	167
Dec 3, 2024	0.65	0.67	0.65	0.65	0.65	-5.90%	491
Dec 2, 2024	0.68	0.69	0.66	0.69	0.69	4.41%	86
Nov 29, 2024	0.65	0.69	0.62	0.66	0.66	3.90%	1,603
Nov 27, 2024	0.70	0.70	0.63	0.64	0.64	-4.39%	1,757
Nov 26, 2024	0.71	0.71	0.65	0.66	0.66	-11.93%	5,440
Nov 25, 2024	0.78	0.80	0.74	0.75	0.75	1.99%	1,216
Nov 22, 2024	0.74	0.77	0.74	0.74	0.74	-2.08%	3,414
Nov 21, 2024	0.75	0.76	0.74	0.76	0.76	-3.85%	6,471
Nov 20, 2024	0.74	0.79	0.74	0.79	0.79	0.40%	440
Nov 19, 2024	0.78	0.78	0.78	0.78	0.78	1.65%	710
Nov 18, 2024	0.77	0.79	0.77	0.77	0.77	-5.12%	5,682
Nov 15, 2024	0.83	0.85	0.80	0.81	0.81	-0.77%	2,129
Nov 14, 2024	0.79	0.85	0.79	0.82	0.82	-1.08%	3,472