Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.57	0.61	0.57	0.59	0.59	3.11%	70,175
Apr 14, 2025	0.57	0.58	0.56	0.57	0.57	1.85%	85,465
Apr 11, 2025	0.56	0.57	0.55	0.56	0.56	1.52%	64,831
Apr 10, 2025	0.53	0.57	0.53	0.55	0.55	-3.49%	97,058
Apr 9, 2025	0.56	0.57	0.53	0.57	0.57	2.41%	163,392
Apr 8, 2025	0.60	0.60	0.55	0.56	0.56	-3.21%	286,460
Apr 7, 2025	0.58	0.62	0.56	0.58	0.58	-3.84%	111,665
Apr 4, 2025	0.63	0.64	0.57	0.60	0.60	-5.87%	193,215
Apr 3, 2025	0.66	0.67	0.62	0.64	0.64	-3.50%	197,782
Apr 2, 2025	0.61	0.67	0.61	0.66	0.66	4.55%	171,221
Apr 1, 2025	0.62	0.64	0.61	0.63	0.63	2.05%	114,106
Mar 31, 2025	0.60	0.63	0.60	0.62	0.62	3.14%	152,980
Mar 28, 2025	0.62	0.64	0.60	0.60	0.60	-0.69%	161,500
Mar 27, 2025	0.63	0.65	0.59	0.61	0.61	-4.01%	144,331
Mar 26, 2025	0.67	0.68	0.62	0.63	0.63	-5.05%	171,829
Mar 25, 2025	0.65	0.69	0.65	0.67	0.67	4.44%	181,448
Mar 24, 2025	0.63	0.65	0.62	0.64	0.64	-0.38%	72,397
Mar 21, 2025	0.60	0.66	0.60	0.64	0.64	5.18%	323,641
Mar 20, 2025	0.58	0.63	0.58	0.61	0.61	1.64%	99,146
Mar 19, 2025	0.58	0.60	0.57	0.60	0.60	3.77%	52,181
Mar 18, 2025	0.59	0.59	0.56	0.58	0.58	-1.50%	101,529
Mar 17, 2025	0.59	0.61	0.59	0.59	0.59	-2.03%	91,281
Mar 14, 2025	0.61	0.62	0.58	0.60	0.60	-1.44%	103,103
Mar 13, 2025	0.61	0.63	0.59	0.61	0.61	-0.53%	101,945
Mar 12, 2025	0.60	0.66	0.59	0.61	0.61	3.73%	236,503