Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.74	0.76	0.70	0.74	0.74	2.72%	280,688
Nov 26, 2025	0.71	0.75	0.71	0.72	0.72	0.14%	280,396
Nov 25, 2025	0.62	0.73	0.61	0.72	0.72	13.61%	501,686
Nov 24, 2025	0.61	0.64	0.60	0.63	0.63	3.11%	146,654
Nov 21, 2025	0.58	0.63	0.58	0.61	0.61	4.46%	173,912
Nov 20, 2025	0.60	0.63	0.58	0.59	0.59	-2.67%	233,863
Nov 19, 2025	0.62	0.64	0.60	0.60	0.60	-1.08%	133,666
Nov 18, 2025	0.63	0.65	0.60	0.61	0.61	-3.22%	277,545
Nov 17, 2025	0.69	0.70	0.63	0.63	0.63	-7.21%	328,508
Nov 14, 2025	0.71	0.72	0.68	0.68	0.68	-2.84%	450,251
Nov 13, 2025	0.73	0.73	0.69	0.70	0.70	-3.37%	237,476
Nov 12, 2025	0.68	0.74	0.67	0.72	0.72	9.16%	538,671
Nov 11, 2025	0.66	0.68	0.66	0.66	0.66	-1.04%	99,299
Nov 10, 2025	0.66	0.68	0.66	0.67	0.67	1.79%	185,310
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%	363,100
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