Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.65	0.65	0.60	0.61	0.61	-5.88%	344,794
Feb 20, 2025	0.65	0.74	0.59	0.65	0.65	3.65%	1,445,335
Feb 19, 2025	0.67	0.67	0.62	0.63	0.63	-1.14%	347,620
Feb 18, 2025	0.61	0.68	0.60	0.63	0.63	6.05%	737,484
Feb 14, 2025	0.57	0.61	0.57	0.60	0.60	4.91%	252,444
Feb 13, 2025	0.56	0.57	0.55	0.57	0.57	1.14%	52,170
Feb 12, 2025	0.58	0.58	0.56	0.56	0.56	0.16%	33,490
Feb 11, 2025	0.55	0.58	0.55	0.56	0.56	1.75%	187,605
Feb 10, 2025	0.57	0.59	0.55	0.55	0.55	-4.49%	152,295
Feb 7, 2025	0.56	0.60	0.55	0.58	0.58	0.35%	318,205
Feb 6, 2025	0.52	0.62	0.52	0.58	0.58	9.78%	527,589
Feb 5, 2025	0.52	0.54	0.51	0.53	0.53	1.64%	108,319
Feb 4, 2025	0.50	0.52	0.50	0.52	0.52	1.25%	83,758
Feb 3, 2025	0.50	0.53	0.50	0.51	0.51	-3.29%	157,627
Jan 31, 2025	0.53	0.54	0.52	0.53	0.53	-0.73%	124,914
Jan 30, 2025	0.52	0.54	0.49	0.53	0.53	3.91%	194,764
Jan 29, 2025	0.50	0.52	0.49	0.51	0.51	3.79%	225,930
Jan 28, 2025	0.51	0.52	0.49	0.49	0.49	-1.38%	316,036
Jan 27, 2025	0.52	0.53	0.50	0.50	0.50	-2.11%	174,287
Jan 24, 2025	0.50	0.53	0.50	0.51	0.51	0.14%	175,357
Jan 23, 2025	0.53	0.53	0.50	0.51	0.51	-2.00%	236,903
Jan 22, 2025	0.53	0.53	0.51	0.52	0.52	2.02%	145,331
Jan 21, 2025	0.51	0.52	0.50	0.51	0.51	-2.73%	133,857
Jan 17, 2025	0.52	0.53	0.51	0.52	0.52	-0.44%	280,911
Jan 16, 2025	0.53	0.54	0.51	0.53	0.53	1.02%	202,528
Jan 15, 2025	0.53	0.54	0.51	0.52	0.52	-0.06%	111,207
Jan 14, 2025	0.52	0.54	0.51	0.52	0.52	1.16%	115,831
Jan 13, 2025	0.52	0.55	0.50	0.52	0.52	-4.62%	292,228
Jan 10, 2025	0.58	0.58	0.52	0.54	0.54	-5.09%	237,996
Jan 8, 2025	0.58	0.61	0.55	0.57	0.57	-3.06%	121,695
Jan 7, 2025	0.61	0.62	0.58	0.59	0.59	-1.95%	228,663
Jan 6, 2025	0.57	0.61	0.57	0.60	0.60	5.03%	426,353
Jan 3, 2025	0.55	0.58	0.54	0.57	0.57	7.33%	239,667
Jan 2, 2025	0.57	0.58	0.53	0.53	0.53	-9.83%	413,549
Dec 31, 2024	0.64	0.65	0.59	0.59	0.59	-8.67%	1,307,811
Dec 30, 2024	0.65	0.67	0.63	0.65	0.65	-2.15%	385,205
Dec 27, 2024	0.60	0.67	0.60	0.66	0.66	7.70%	787,874
Dec 26, 2024	0.60	0.64	0.60	0.61	0.61	-1.72%	255,224
Dec 24, 2024	0.61	0.62	0.59	0.62	0.62	5.68%	389,099
Dec 23, 2024	0.56	0.61	0.56	0.59	0.59	3.91%	216,619
Dec 20, 2024	0.56	0.57	0.54	0.57	0.57	4.99%	204,054
Dec 19, 2024	0.58	0.60	0.51	0.54	0.54	-7.51%	587,667
Dec 18, 2024	0.58	0.64	0.57	0.58	0.58	-2.94%	337,584
Dec 17, 2024	0.59	0.62	0.57	0.60	0.60	6.11%	526,505
Dec 16, 2024	0.62	0.69	0.55	0.57	0.57	-5.51%	1,010,123
Dec 13, 2024	0.50	0.62	0.47	0.60	0.60	17.87%	1,082,307
Dec 12, 2024	0.51	0.53	0.46	0.51	0.51	1.96%	975,130
Dec 11, 2024	0.59	0.60	0.50	0.50	0.50	-16.06%	2,666,150
Dec 10, 2024	0.64	0.64	0.58	0.60	0.60	-5.01%	455,261
Dec 9, 2024	0.63	0.66	0.60	0.63	0.63	0.21%	212,605
Dec 6, 2024	0.60	0.66	0.59	0.63	0.63	4.14%	529,969
Dec 5, 2024	0.61	0.63	0.58	0.60	0.60	-3.06%	459,481
Dec 4, 2024	0.66	0.66	0.60	0.62	0.62	-1.59%	452,795
Dec 3, 2024	0.66	0.68	0.62	0.63	0.63	-5.76%	436,373
Dec 2, 2024	0.67	0.69	0.63	0.67	0.67	-0.67%	355,990
Nov 29, 2024	0.63	0.70	0.62	0.67	0.67	6.91%	269,316
Nov 27, 2024	0.68	0.70	0.61	0.63	0.63	-4.14%	704,242
Nov 26, 2024	0.70	0.70	0.66	0.66	0.66	-4.83%	521,715
Nov 25, 2024	0.78	0.78	0.69	0.69	0.69	-11.21%	1,256,518
Nov 22, 2024	0.76	0.79	0.74	0.78	0.78	0.94%	133,112
Nov 21, 2024	0.74	0.77	0.74	0.77	0.77	3.69%	156,522
Nov 20, 2024	0.75	0.78	0.73	0.74	0.74	-3.07%	227,359
Nov 19, 2024	0.77	0.80	0.76	0.77	0.77	-0.27%	148,048
Nov 18, 2024	0.79	0.79	0.76	0.77	0.77	-0.26%	195,327
Nov 15, 2024	0.82	0.84	0.77	0.77	0.77	-6.44%	276,518
Nov 14, 2024	0.82	0.85	0.80	0.82	0.82	-0.23%	232,606
Nov 13, 2024	0.81	0.88	0.79	0.83	0.83	0.61%	268,467
Nov 12, 2024	0.78	0.85	0.77	0.82	0.82	4.30%	412,642
Nov 11, 2024	0.78	0.80	0.78	0.79	0.79	-1.16%	140,637
Nov 8, 2024	0.71	0.82	0.71	0.80	0.80	8.90%	399,806
Nov 7, 2024	0.71	0.74	0.71	0.73	0.73	1.04%	106,462
Nov 6, 2024	0.72	0.73	0.71	0.72	0.72	2.32%	109,835
Nov 5, 2024	0.72	0.72	0.71	0.71	0.71	-0.21%	65,297
Nov 4, 2024	0.70	0.72	0.70	0.71	0.71	-1.08%	115,659
Nov 1, 2024	0.74	0.74	0.70	0.72	0.72	-2.68%	153,381
Oct 31, 2024	0.76	0.77	0.72	0.74	0.74	-3.78%	190,466
Oct 30, 2024	0.79	0.79	0.76	0.76	0.76	-2.64%	76,617
Oct 29, 2024	0.77	0.80	0.76	0.79	0.79	2.69%	99,236
Oct 28, 2024	0.76	0.76	0.76	0.76	0.76	-0.10%	112,063
Oct 25, 2024	0.78	0.78	0.76	0.77	0.77	-1.07%	103,874
Oct 24, 2024	0.78	0.79	0.77	0.77	0.77	-0.76%	138,378
Oct 23, 2024	0.79	0.80	0.78	0.78	0.78	-1.05%	97,941
Oct 22, 2024	0.79	0.79	0.77	0.79	0.79	2.03%	54,657
Oct 21, 2024	0.79	0.79	0.77	0.77	0.77	-3.74%	164,818
Oct 18, 2024	0.79	0.80	0.79	0.80	0.80	1.13%	114,986
Oct 17, 2024	0.79	0.79	0.79	0.79	0.79	-0.88%	56,804
Oct 16, 2024	0.80	0.80	0.79	0.80	0.80	1.57%	94,255
Oct 15, 2024	0.80	0.81	0.78	0.79	0.79	-1.56%	71,529
Oct 14, 2024	0.80	0.81	0.79	0.80	0.80	1.92%	86,265
Oct 11, 2024	0.77	0.80	0.77	0.79	0.79	1.95%	68,580
Oct 10, 2024	0.78	0.78	0.77	0.77	0.77	-1.66%	42,912
Oct 9, 2024	0.77	0.79	0.77	0.78	0.78	1.53%	40,400
Oct 8, 2024	0.77	0.78	0.77	0.77	0.77	-0.86%	79,489
Oct 7, 2024	0.79	0.79	0.77	0.78	0.78	-1.37%	127,073
Oct 4, 2024	0.80	0.81	0.76	0.79	0.79	-1.54%	174,749
Oct 3, 2024	0.84	0.84	0.78	0.80	0.80	-4.59%	206,740
Oct 2, 2024	0.84	0.86	0.83	0.84	0.84	-2.36%	85,463
Oct 1, 2024	0.87	0.87	0.84	0.86	0.86	-0.60%	90,188
Sep 30, 2024	0.87	0.89	0.84	0.87	0.87	-0.44%	107,552
Sep 27, 2024	0.87	0.90	0.86	0.87	0.87	-1.23%	126,705