Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.67	0.68	0.65	0.66	0.66	-0.38%	275,962
Nov 6, 2025	0.69	0.69	0.66	0.66	0.66	-4.17%	325,726
Nov 5, 2025	0.72	0.72	0.69	0.69	0.69	-4.17%	351,863
Nov 4, 2025	0.73	0.74	0.72	0.72	0.72	-4.00%	264,957
Nov 3, 2025	0.80	0.80	0.73	0.75	0.75	-8.42%	393,034
Oct 31, 2025	0.79	0.86	0.78	0.82	0.82	3.28%	914,201
Oct 30, 2025	0.79	0.81	0.78	0.79	0.79	-0.88%	261,486
Oct 29, 2025	0.81	0.83	0.80	0.80	0.80	-2.94%	365,230
Oct 28, 2025	0.79	0.84	0.78	0.82	0.82	2.56%	571,345
Oct 27, 2025	0.82	0.82	0.79	0.80	0.80	-1.40%	454,051
Oct 24, 2025	0.77	0.90	0.76	0.82	0.82	3.72%	4,262,888
Oct 23, 2025	0.77	0.79	0.77	0.79	0.79	1.28%	233,353
Oct 22, 2025	0.80	0.80	0.76	0.78	0.78	-4.21%	348,168
Oct 21, 2025	0.86	0.87	0.80	0.81	0.81	-4.10%	721,400
Oct 20, 2025	0.76	0.87	0.74	0.84	0.84	14.44%	1,805,350
Oct 17, 2025	0.71	0.76	0.70	0.74	0.74	3.94%	446,641
Oct 16, 2025	0.77	0.78	0.71	0.71	0.71	-6.84%	459,290
Oct 15, 2025	0.77	0.80	0.76	0.76	0.76	-1.52%	384,810
Oct 14, 2025	0.73	0.78	0.73	0.77	0.77	3.06%	395,611
Oct 13, 2025	0.78	0.78	0.74	0.75	0.75	-1.97%	424,336
Oct 10, 2025	0.79	0.79	0.76	0.77	0.77	-1.91%	407,305
Oct 9, 2025	0.77	0.80	0.77	0.78	0.78	0.31%	348,174
Oct 8, 2025	0.76	0.79	0.76	0.78	0.78	1.76%	202,779
Oct 7, 2025	0.77	0.78	0.76	0.77	0.77	-2.25%	222,107
Oct 6, 2025	0.76	0.79	0.75	0.78	0.78	2.96%	306,875
Oct 3, 2025	0.79	0.79	0.75	0.76	0.76	-2.06%	262,359
Oct 2, 2025	0.76	0.78	0.75	0.78	0.78	2.35%	287,941
Oct 1, 2025	0.73	0.77	0.72	0.76	0.76	2.76%	445,742
Sep 30, 2025	0.72	0.75	0.72	0.74	0.74	2.20%	267,467
Sep 29, 2025	0.73	0.74	0.72	0.72	0.72	-1.04%	143,736
Sep 26, 2025	0.76	0.76	0.72	0.73	0.73	-3.49%	253,391
Sep 25, 2025	0.79	0.80	0.76	0.76	0.76	-4.02%	187,967
Sep 24, 2025	0.79	0.81	0.77	0.79	0.79	-1.59%	184,870
Sep 23, 2025	0.79	0.81	0.79	0.80	0.80	-0.32%	243,911
Sep 22, 2025	0.84	0.84	0.79	0.80	0.80	-3.84%	314,148
Sep 19, 2025	0.81	0.84	0.79	0.84	0.84	1.83%	317,237
Sep 18, 2025	0.84	0.84	0.81	0.82	0.82	-1.04%	183,215
Sep 17, 2025	0.80	0.87	0.80	0.83	0.83	1.86%	346,932
Sep 16, 2025	0.77	0.82	0.77	0.81	0.81	4.29%	359,768
Sep 15, 2025	0.76	0.80	0.76	0.78	0.78	-1.09%	380,858
Sep 12, 2025	0.80	0.81	0.78	0.79	0.79	-1.36%	231,332
Sep 11, 2025	0.80	0.81	0.79	0.80	0.80	0.06%	176,394
Sep 10, 2025	0.81	0.81	0.79	0.80	0.80	-0.75%	196,237
Sep 9, 2025	0.78	0.82	0.78	0.81	0.81	3.20%	454,780
Sep 8, 2025	0.81	0.81	0.78	0.78	0.78	-2.75%	113,214
Sep 5, 2025	0.82	0.83	0.80	0.80	0.80	-2.94%	206,013
Sep 4, 2025	0.81	0.83	0.80	0.83	0.83	-0.42%	91,417
Sep 3, 2025	0.79	0.84	0.79	0.83	0.83	2.47%	202,580
Sep 2, 2025	0.80	0.81	0.79	0.81	0.81	2.34%	300,424
Aug 29, 2025	0.78	0.80	0.78	0.79	0.79	0.25%	153,250