Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.70	0.72	0.70	0.71	0.71	-1.08%	114,584
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
Sep 26, 2024	0.86	0.89	0.86	0.88	0.88	-0.25%	54,112
Sep 25, 2024	0.89	0.90	0.88	0.88	0.88	-1.01%	49,453
Sep 24, 2024	0.88	0.91	0.88	0.89	0.89	1.72%	79,826
Sep 23, 2024	0.87	0.88	0.87	0.88	0.88	-0.49%	40,227
Sep 20, 2024	0.85	0.88	0.85	0.88	0.88	2.33%	83,156
Sep 19, 2024	0.85	0.87	0.85	0.86	0.86	1.78%	38,923
Sep 18, 2024	0.85	0.87	0.84	0.85	0.85	-1.95%	56,251
Sep 17, 2024	0.84	0.87	0.84	0.86	0.86	2.60%	43,912
Sep 16, 2024	0.83	0.86	0.83	0.84	0.84	-1.66%	53,930
Sep 13, 2024	0.88	0.88	0.83	0.85	0.85	-1.27%	106,402
Sep 12, 2024	0.83	0.88	0.83	0.87	0.87	1.61%	50,401
Sep 11, 2024	0.85	0.86	0.84	0.85	0.85	0.15%	42,740
Sep 10, 2024	0.82	0.86	0.81	0.85	0.85	2.34%	125,295
Sep 9, 2024	0.84	0.85	0.82	0.83	0.83	-1.83%	94,243
Sep 6, 2024	0.87	0.88	0.84	0.85	0.85	-2.72%	64,583
Sep 5, 2024	0.86	0.89	0.85	0.87	0.87	1.15%	99,337
Sep 4, 2024	0.84	0.88	0.84	0.86	0.86	1.19%	49,308
Sep 3, 2024	0.90	0.91	0.78	0.85	0.85	-8.60%	189,128
Aug 30, 2024	0.91	0.93	0.91	0.93	0.93	-	44,468
Aug 29, 2024	0.91	0.93	0.91	0.93	0.93	1.50%	48,467
Aug 28, 2024	0.93	0.93	0.91	0.92	0.92	-1.47%	34,513
Aug 27, 2024	0.92	0.93	0.90	0.93	0.93	0.92%	40,412
Aug 26, 2024	0.91	0.93	0.90	0.92	0.92	1.55%	58,153
Aug 23, 2024	0.92	0.92	0.89	0.91	0.91	0.19%	93,544
Aug 22, 2024	0.91	0.94	0.89	0.91	0.91	-3.09%	85,306
Aug 21, 2024	0.93	0.94	0.89	0.93	0.93	0.49%	86,989
Aug 20, 2024	0.94	0.94	0.92	0.93	0.93	-0.65%	56,722
Aug 19, 2024	0.94	0.94	0.92	0.94	0.94	-0.17%	74,637
Aug 16, 2024	0.91	0.94	0.90	0.94	0.94	3.03%	87,458
Aug 15, 2024	0.92	0.92	0.91	0.91	0.91	-	34,241
Aug 14, 2024	0.87	0.92	0.87	0.91	0.91	2.80%	150,722
Aug 13, 2024	0.87	0.91	0.85	0.89	0.89	3.13%	51,872
Aug 12, 2024	0.84	0.86	0.82	0.86	0.86	3.91%	98,498
Aug 9, 2024	0.84	0.84	0.82	0.83	0.83	-2.10%	39,124
Aug 8, 2024	0.85	0.88	0.83	0.84	0.84	-1.31%	63,500
Aug 7, 2024	0.84	0.89	0.84	0.86	0.86	0.59%	128,564
Aug 6, 2024	0.82	0.88	0.82	0.85	0.85	4.49%	142,069
Aug 5, 2024	0.85	0.87	0.75	0.81	0.81	-4.43%	294,803
Aug 2, 2024	0.89	0.91	0.85	0.85	0.85	-4.35%	90,727
Aug 1, 2024	0.92	0.93	0.85	0.89	0.89	-3.94%	179,521
Jul 31, 2024	0.92	0.93	0.90	0.93	0.93	2.15%	89,805
Jul 30, 2024	0.91	0.93	0.90	0.91	0.91	-2.29%	130,608
Jul 29, 2024	0.94	0.96	0.90	0.93	0.93	-1.84%	185,594
Jul 26, 2024	0.95	0.95	0.94	0.95	0.95	0.04%	102,739
Jul 25, 2024	0.97	0.97	0.93	0.95	0.95	-0.08%	112,750
Jul 24, 2024	0.99	0.99	0.93	0.95	0.95	-0.42%	161,917
Jul 23, 2024	1.04	1.06	0.92	0.95	0.95	-9.52%	637,521
Jul 22, 2024	1.04	1.06	1.03	1.05	1.05	-	75,568
Jul 19, 2024	1.04	1.07	1.04	1.05	1.05	-	46,600
Jul 18, 2024	1.06	1.06	1.04	1.05	1.05	-	46,811
Jul 17, 2024	1.06	1.08	1.02	1.05	1.05	-1.87%	118,582
Jul 16, 2024	1.03	1.07	1.02	1.07	1.07	2.88%	238,703
Jul 15, 2024	1.00	1.05	0.99	1.04	1.04	2.97%	181,210
Jul 12, 2024	0.99	1.01	0.99	1.01	1.01	1.00%	83,487
Jul 11, 2024	0.98	1.01	0.97	1.00	1.00	3.63%	179,439
Jul 10, 2024	0.97	0.97	0.90	0.97	0.97	-	191,883
Jul 9, 2024	1.00	1.00	0.96	0.97	0.97	-2.62%	159,219
Jul 8, 2024	1.00	1.01	0.99	0.99	0.99	-1.88%	118,815
Jul 5, 2024	0.98	1.01	0.98	1.01	1.01	1.01%	64,261
Jul 3, 2024	0.99	1.00	0.98	1.00	1.00	1.00%	42,095
Jul 2, 2024	1.00	1.01	0.98	0.99	0.99	-1.98%	132,074
Jul 1, 2024	1.02	1.02	0.99	1.01	1.01	-1.94%	60,564
Jun 28, 2024	1.03	1.05	0.99	1.03	1.03	-1.90%	169,015
Jun 27, 2024	1.05	1.05	1.02	1.05	1.05	0.96%	76,450
Jun 26, 2024	1.00	1.04	0.99	1.04	1.04	4.55%	180,454
Jun 25, 2024	1.02	1.04	0.99	0.99	0.99	-1.51%	102,156
Jun 24, 2024	1.02	1.04	1.00	1.01	1.01	-0.98%	180,797
Jun 21, 2024	1.00	1.02	0.96	1.02	1.02	7.37%	271,602
Jun 20, 2024	0.96	0.98	0.85	0.95	0.95	-1.13%	229,979
Jun 18, 2024	1.00	1.02	0.96	0.96	0.96	-4.86%	225,572
Jun 17, 2024	1.01	1.02	1.01	1.01	1.01	-1.94%	85,391
Jun 14, 2024	1.01	1.03	1.01	1.03	1.03	0.98%	49,614
Jun 13, 2024	1.03	1.03	1.01	1.02	1.02	-0.97%	74,272