Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.59	0.63	0.58	0.63	-	5.42%	334,872
Mar 30, 2026	0.61	0.62	0.59	0.60	0.60	-3.02%	134,365
Mar 27, 2026	0.59	0.63	0.59	0.62	0.62	-0.13%	100,366
Mar 26, 2026	0.60	0.62	0.58	0.62	0.62	1.45%	543,756
Mar 25, 2026	0.60	0.62	0.60	0.61	0.61	1.37%	60,775
Mar 24, 2026	0.60	0.62	0.60	0.60	0.60	-0.74%	205,147
Mar 23, 2026	0.59	0.61	0.58	0.60	0.60	0.58%	250,287
Mar 20, 2026	0.59	0.61	0.57	0.60	0.60	3.02%	689,788
Mar 19, 2026	0.59	0.59	0.57	0.58	0.58	-0.24%	202,295
Mar 18, 2026	0.54	0.59	0.54	0.58	0.58	7.32%	335,174
Mar 17, 2026	0.55	0.55	0.53	0.54	0.54	2.81%	96,791
Mar 16, 2026	0.55	0.56	0.53	0.53	0.53	-2.93%	110,636
Mar 13, 2026	0.55	0.56	0.54	0.55	0.55	-1.30%	214,777
Mar 12, 2026	0.57	0.58	0.55	0.55	0.55	-4.22%	273,122
Mar 11, 2026	0.57	0.58	0.57	0.58	0.58	-0.38%	83,278
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