Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.64	0.65	0.63	0.64	0.64	-0.84%	150,031
May 7, 2026	0.64	0.65	0.63	0.64	0.64	0.34%	192,596
May 6, 2026	0.64	0.65	0.63	0.64	0.64	2.02%	200,123
May 5, 2026	0.63	0.63	0.62	0.63	0.63	0.59%	39,831
May 4, 2026	0.63	0.64	0.62	0.62	0.62	-2.04%	102,638
May 1, 2026	0.64	0.65	0.63	0.64	0.64	-1.85%	73,290
Apr 30, 2026	0.64	0.65	0.64	0.65	0.65	0.73%	129,334
Apr 29, 2026	0.66	0.66	0.63	0.64	0.64	-1.68%	110,572
Apr 28, 2026	0.67	0.67	0.65	0.66	0.66	-1.39%	184,471
Apr 27, 2026	0.68	0.69	0.66	0.66	0.66	-4.43%	233,027
Apr 24, 2026	0.71	0.71	0.67	0.70	0.70	-1.14%	247,607
Apr 23, 2026	0.75	0.77	0.69	0.70	0.70	-3.05%	1,121,909
Apr 22, 2026	0.66	0.74	0.66	0.73	0.73	10.40%	605,879
Apr 21, 2026	0.67	0.69	0.65	0.66	0.66	-0.51%	361,832
Apr 20, 2026	0.66	0.68	0.65	0.66	0.66	-3.32%	301,564
Apr 17, 2026	0.65	0.69	0.62	0.68	0.68	3.64%	465,376
Apr 16, 2026	0.64	0.66	0.63	0.66	0.66	4.74%	233,250
Apr 15, 2026	0.61	0.65	0.61	0.63	0.63	2.08%	122,834
Apr 14, 2026	0.62	0.63	0.61	0.62	0.62	-0.10%	231,578
Apr 13, 2026	0.60	0.63	0.60	0.62	0.62	1.61%	182,137
Apr 10, 2026	0.61	0.62	0.60	0.61	0.61	-0.18%	138,701
Apr 9, 2026	0.60	0.62	0.59	0.61	0.61	1.37%	176,008
Apr 8, 2026	0.60	0.62	0.60	0.60	0.60	-0.27%	161,148
Apr 7, 2026	0.62	0.63	0.60	0.60	0.60	-4.51%	103,989
Apr 6, 2026	0.61	0.64	0.60	0.63	0.63	1.86%	82,167
Apr 2, 2026	0.60	0.62	0.60	0.62	0.62	0.24%	75,876
Apr 1, 2026	0.62	0.63	0.61	0.62	0.62	-1.12%	66,920
Mar 31, 2026	0.59	0.64	0.58	0.62	0.62	4.42%	360,597
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