Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.49	0.50	0.49	0.51	0.51	1.62%	209,979
Nov 6, 2026	0.49	0.50	0.48	0.50	0.50	2.75%	278,337
Nov 5, 2026	0.51	0.52	0.48	0.49	0.49	-6.39%	355,039
Nov 4, 2026	0.52	0.52	0.51	0.52	0.52	0.33%	91,059
Nov 3, 2026	0.52	0.53	0.52	0.52	0.52	-0.58%	72,809
Nov 2, 2026	0.51	0.54	0.51	0.52	0.52	1.64%	182,019
Oct 30, 2026	0.51	0.53	0.51	0.51	0.51	-1.88%	398,500
Oct 29, 2026	0.52	0.54	0.52	0.52	0.52	1.28%	163,503
Oct 28, 2026	0.51	0.52	0.51	0.52	0.52	1.08%	93,281
Oct 27, 2026	0.51	0.52	0.50	0.51	0.51	1.05%	94,080
Oct 26, 2026	0.52	0.52	0.50	0.51	0.51	-2.40%	211,564
Oct 23, 2026	0.51	0.52	0.50	0.52	0.52	3.13%	80,359
Oct 22, 2026	0.51	0.52	0.50	0.50	0.50	-1.49%	318,192
Oct 21, 2026	0.52	0.53	0.50	0.51	0.51	-1.45%	401,335
Oct 20, 2026	0.52	0.54	0.51	0.52	0.52	4.19%	707,358
Oct 19, 2026	0.52	0.54	0.50	0.50	0.50	-5.33%	419,193
Oct 16, 2026	0.54	0.54	0.52	0.52	0.52	-3.04%	366,016
Oct 15, 2026	0.54	0.55	0.53	0.54	0.54	-0.95%	262,242
Oct 14, 2026	0.55	0.56	0.55	0.55	0.55	-2.42%	91,273
Oct 13, 2026	0.56	0.56	0.55	0.56	0.56	0.94%	163,477
Oct 12, 2026	0.55	0.57	0.54	0.55	0.55	1.73%	351,964
Oct 9, 2026	0.54	0.56	0.53	0.54	0.54	-1.64%	170,460
Oct 8, 2026	0.55	0.56	0.54	0.55	0.55	0.27%	356,556
Oct 7, 2026	0.56	0.56	0.55	0.55	0.55	-2.99%	204,061
Oct 6, 2026	0.55	0.57	0.55	0.57	0.57	3.32%	283,669
Oct 5, 2026	0.56	0.58	0.55	0.55	0.55	-1.84%	254,370
Oct 2, 2026	0.58	0.58	0.56	0.56	0.56	-1.63%	199,077
Oct 1, 2026	0.59	0.61	0.56	0.57	0.57	-3.73%	233,570
Sep 30, 2026	0.63	0.64	0.58	0.59	0.59	-4.61%	802,291
Sep 29, 2026	0.58	0.62	0.54	0.62	0.62	8.34%	1,235,780
Sep 28, 2026	0.58	0.59	0.57	0.57	0.57	-0.92%	218,824
Sep 25, 2026	0.58	0.60	0.58	0.58	0.58	-1.22%	150,110
Sep 24, 2026	0.58	0.60	0.58	0.59	0.59	0.96%	1,217,472
Sep 23, 2026	0.58	0.59	0.58	0.58	0.58	0.36%	148,255
Sep 22, 2026	0.58	0.59	0.57	0.58	0.58	-	250,932
Sep 21, 2026	0.57	0.59	0.57	0.58	0.58	1.40%	162,603
Sep 18, 2026	0.57	0.59	0.56	0.57	0.57	-0.71%	509,979
Sep 17, 2026	0.57	0.59	0.56	0.57	0.57	2.24%	227,214
Sep 16, 2026	0.57	0.58	0.56	0.56	0.56	0.27%	196,916
Sep 15, 2026	0.59	0.60	0.56	0.56	0.56	-3.45%	360,812
Sep 14, 2026	0.61	0.61	0.58	0.58	0.58	-4.29%	353,444
Sep 11, 2026	0.61	0.62	0.60	0.61	0.61	-0.66%	246,028
Sep 10, 2026	0.61	0.62	0.61	0.61	0.61	-0.51%	116,349
Sep 9, 2026	0.64	0.64	0.61	0.61	0.61	-4.25%	217,890
Sep 8, 2026	0.64	0.66	0.63	0.64	0.64	-2.98%	281,010
Sep 4, 2026	0.64	0.68	0.64	0.66	0.66	2.47%	294,010
Sep 3, 2026	0.65	0.67	0.64	0.64	0.64	-2.41%	194,208
Sep 2, 2026	0.65	0.66	0.63	0.66	0.66	4.63%	261,089
Sep 1, 2026	0.63	0.64	0.62	0.63	0.63	-0.08%	139,427
Aug 31, 2026	0.63	0.65	0.63	0.63	0.63	-1.36%	103,065