Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.60	0.63	0.60	0.62	0.62	3.14%	152,980
Mar 28, 2025	0.62	0.64	0.60	0.60	0.60	-0.69%	161,500
Mar 27, 2025	0.63	0.65	0.59	0.61	0.61	-4.01%	144,331
Mar 26, 2025	0.67	0.68	0.62	0.63	0.63	-5.05%	171,829
Mar 25, 2025	0.65	0.69	0.65	0.67	0.67	4.44%	181,448
Mar 24, 2025	0.63	0.65	0.62	0.64	0.64	-0.38%	72,397
Mar 21, 2025	0.60	0.66	0.60	0.64	0.64	5.18%	323,641
Mar 20, 2025	0.58	0.63	0.58	0.61	0.61	1.64%	99,146
Mar 19, 2025	0.58	0.60	0.57	0.60	0.60	3.77%	52,181
Mar 18, 2025	0.59	0.59	0.56	0.58	0.58	-1.50%	101,529
Mar 17, 2025	0.59	0.61	0.59	0.59	0.59	-2.03%	91,281
Mar 14, 2025	0.61	0.62	0.58	0.60	0.60	-1.44%	103,103
Mar 13, 2025	0.61	0.63	0.59	0.61	0.61	-0.53%	101,945
Mar 12, 2025	0.60	0.66	0.59	0.61	0.61	3.73%	236,503
Mar 11, 2025	0.60	0.61	0.57	0.59	0.59	-2.15%	81,866
Mar 10, 2025	0.64	0.65	0.59	0.60	0.60	-5.21%	258,451
Mar 7, 2025	0.66	0.70	0.60	0.63	0.63	-6.50%	165,509
Mar 6, 2025	0.62	0.73	0.62	0.68	0.68	8.49%	645,412
Mar 5, 2025	0.54	0.68	0.54	0.62	0.62	12.74%	994,533
Mar 4, 2025	0.53	0.57	0.51	0.55	0.55	3.67%	233,037
Mar 3, 2025	0.55	0.57	0.53	0.53	0.53	-2.48%	381,069
Feb 28, 2025	0.56	0.57	0.54	0.55	0.55	-0.78%	104,336
Feb 27, 2025	0.56	0.58	0.55	0.55	0.55	-2.78%	119,665
Feb 26, 2025	0.57	0.59	0.56	0.57	0.57	-0.16%	110,479
Feb 25, 2025	0.59	0.60	0.56	0.57	0.57	-5.19%	114,947
Feb 24, 2025	0.64	0.64	0.58	0.60	0.60	-1.98%	185,860
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