Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.57	0.57	0.57	0.57	-	-1.41%	19,327
Mar 10, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	85,806
Mar 9, 2026	0.58	0.58	0.55	0.56	0.56	-1.60%	111,694
Mar 6, 2026	0.56	0.57	0.56	0.57	0.57	0.60%	59,067
Mar 5, 2026	0.56	0.57	0.56	0.57	0.57	-1.98%	152,685
Mar 4, 2026	0.56	0.58	0.56	0.58	0.58	2.32%	130,045
Mar 3, 2026	0.56	0.57	0.56	0.56	0.56	0.27%	76,080
Mar 2, 2026	0.57	0.57	0.56	0.56	0.56	-1.35%	112,893
Feb 27, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	169,817
Feb 26, 2026	0.58	0.59	0.57	0.58	0.58	0.19%	116,967
Feb 25, 2026	0.58	0.59	0.57	0.58	0.58	1.15%	152,630
Feb 24, 2026	0.62	0.63	0.57	0.57	0.57	-6.29%	362,315
Feb 23, 2026	0.67	0.69	0.61	0.61	0.61	-9.79%	540,958
Feb 20, 2026	0.67	0.69	0.65	0.68	0.68	0.89%	463,605
Feb 19, 2026	0.68	0.70	0.65	0.67	0.67	-1.97%	541,824
Feb 18, 2026	0.69	0.70	0.67	0.68	0.68	0.94%	260,891
Feb 17, 2026	0.67	0.70	0.66	0.68	0.68	2.28%	320,661
Feb 13, 2026	0.65	0.69	0.64	0.66	0.66	1.72%	535,263
Feb 12, 2026	0.69	0.70	0.65	0.65	0.65	-4.16%	368,226
Feb 11, 2026	0.71	0.72	0.67	0.68	0.68	-3.53%	397,731
Feb 10, 2026	0.71	0.74	0.70	0.71	0.71	-1.29%	628,939
Feb 9, 2026	0.70	0.72	0.70	0.71	0.71	2.03%	187,087
Feb 6, 2026	0.70	0.72	0.69	0.70	0.70	1.14%	293,178
Feb 5, 2026	0.70	0.71	0.69	0.69	0.69	-1.41%	1,459,714
Feb 4, 2026	0.71	0.73	0.69	0.70	0.70	-1.13%	332,142
Feb 3, 2026	0.72	0.72	0.70	0.71	0.71	-0.56%	395,917
Feb 2, 2026	0.72	0.73	0.70	0.71	0.71	0.39%	129,384
Jan 30, 2026	0.73	0.73	0.71	0.71	0.71	-2.31%	177,742
Jan 29, 2026	0.71	0.73	0.69	0.73	0.73	2.25%	386,257
Jan 28, 2026	0.72	0.73	0.70	0.71	0.71	-0.48%	308,643
Jan 27, 2026	0.72	0.73	0.69	0.72	0.72	-0.65%	239,367
Jan 26, 2026	0.71	0.73	0.71	0.72	0.72	1.31%	197,675
Jan 23, 2026	0.73	0.73	0.71	0.71	0.71	-1.86%	323,226
Jan 22, 2026	0.70	0.73	0.70	0.72	0.72	3.18%	211,416
Jan 21, 2026	0.71	0.72	0.70	0.70	0.70	-0.86%	435,234
Jan 20, 2026	0.71	0.72	0.69	0.71	0.71	-1.13%	283,540
Jan 16, 2026	0.73	0.73	0.71	0.72	0.72	-1.24%	75,761
Jan 15, 2026	0.72	0.74	0.71	0.73	0.73	1.31%	153,699
Jan 14, 2026	0.71	0.72	0.71	0.72	0.72	-0.20%	73,977
Jan 13, 2026	0.71	0.72	0.71	0.72	0.72	-	121,376
Jan 12, 2026	0.71	0.73	0.71	0.72	0.72	0.10%	95,603
Jan 9, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	125,850
Jan 8, 2026	0.72	0.73	0.72	0.72	0.72	0.87%	99,311
Jan 7, 2026	0.72	0.72	0.71	0.72	0.72	-0.01%	133,837
Jan 6, 2026	0.72	0.73	0.71	0.72	0.72	-0.75%	63,258
Jan 5, 2026	0.72	0.73	0.71	0.72	0.72	-0.28%	125,636
Jan 2, 2026	0.69	0.72	0.68	0.72	0.72	0.39%	297,422
Dec 31, 2025	0.69	0.72	0.69	0.72	0.72	1.41%	265,364
Dec 30, 2025	0.71	0.72	0.69	0.71	0.71	-1.55%	313,578
Dec 29, 2025	0.74	0.75	0.71	0.72	0.72	-3.17%	289,584