Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	0.74	0.75	0.74	0.74	0.74	0.05%	224,469
Dec 24, 2025	0.74	0.76	0.74	0.74	0.74	-0.75%	167,725
Dec 23, 2025	0.76	0.76	0.74	0.75	0.75	-1.48%	179,641
Dec 22, 2025	0.76	0.78	0.75	0.76	0.76	-2.96%	245,571
Dec 19, 2025	0.74	0.78	0.74	0.78	0.78	6.01%	301,346
Dec 18, 2025	0.75	0.78	0.74	0.74	0.74	0.71%	369,967
Dec 17, 2025	0.75	0.75	0.73	0.73	0.73	-0.41%	128,972
Dec 16, 2025	0.72	0.75	0.72	0.74	0.74	2.47%	199,857
Dec 15, 2025	0.75	0.77	0.72	0.72	0.72	-4.81%	213,273
Dec 12, 2025	0.78	0.79	0.75	0.76	0.76	-2.40%	335,634
Dec 11, 2025	0.79	0.79	0.77	0.78	0.78	-1.25%	269,799
Dec 10, 2025	0.78	0.81	0.78	0.78	0.78	0.62%	511,267
Dec 9, 2025	0.74	0.78	0.74	0.78	0.78	4.94%	297,190
Dec 8, 2025	0.76	0.77	0.74	0.74	0.74	-2.07%	124,150
Dec 5, 2025	0.75	0.77	0.74	0.76	0.76	1.81%	151,914
Dec 4, 2025	0.75	0.75	0.74	0.75	0.75	-0.20%	227,880
Dec 3, 2025	0.74	0.75	0.73	0.75	0.75	0.96%	148,467
Dec 2, 2025	0.71	0.77	0.71	0.74	0.74	1.02%	332,952
Dec 1, 2025	0.73	0.76	0.72	0.73	0.73	-1.04%	276,855
Nov 28, 2025	0.74	0.76	0.70	0.74	0.74	2.72%	281,013
Nov 26, 2025	0.71	0.75	0.71	0.72	0.72	0.14%	280,536
Nov 25, 2025	0.62	0.73	0.61	0.72	0.72	13.61%	506,713
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%	174,144
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