Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.62	0.64	0.61	0.64	0.64	4.42%	317,494
Jul 8, 2026	0.64	0.64	0.60	0.61	0.61	-3.73%	474,603
Jul 7, 2026	0.68	0.68	0.63	0.63	0.63	-7.60%	580,721
Jul 6, 2026	0.67	0.70	0.66	0.69	0.69	2.54%	509,246
Jul 2, 2026	0.73	0.73	0.67	0.67	0.67	-4.29%	525,637
Jul 1, 2026	0.71	0.73	0.70	0.70	0.70	-1.41%	436,381
Jun 30, 2026	0.76	0.77	0.71	0.71	0.71	-3.72%	567,098
Jun 29, 2026	0.76	0.79	0.72	0.74	0.74	-3.61%	371,900
Jun 26, 2026	0.73	0.78	0.73	0.77	0.77	3.36%	359,815
Jun 25, 2026	0.77	0.79	0.74	0.74	0.74	-2.62%	266,368
Jun 24, 2026	0.80	0.81	0.69	0.76	0.76	-5.00%	1,598,618
Jun 23, 2026	0.80	0.86	0.80	0.80	0.80	-7.77%	424,105
Jun 22, 2026	0.94	0.96	0.78	0.87	0.87	-8.07%	1,641,591
Jun 18, 2026	1.07	1.10	0.94	0.94	0.94	-11.82%	1,264,433
Jun 17, 2026	1.15	1.15	1.06	1.07	1.07	-14.40%	2,877,988
Jun 16, 2026	1.14	1.29	1.11	1.25	1.25	6.84%	3,098,901
Jun 15, 2026	1.14	1.26	1.08	1.17	1.17	4.46%	2,604,145
Jun 12, 2026	1.08	1.17	1.03	1.12	1.12	3.70%	2,098,361
Jun 11, 2026	0.86	1.10	0.82	1.08	1.08	24.11%	3,362,256
Jun 10, 2026	0.72	0.89	0.70	0.87	0.87	16.37%	2,530,201
Jun 9, 2026	0.80	0.89	0.72	0.75	0.75	2.61%	13,237,299
Jun 8, 2026	0.72	0.74	0.72	0.73	0.73	-0.76%	389,455
Jun 5, 2026	0.72	0.73	0.71	0.73	0.73	1.82%	373,589
Jun 4, 2026	0.72	0.73	0.70	0.72	0.72	0.14%	312,970
Jun 3, 2026	0.69	0.73	0.69	0.72	0.72	1.91%	397,025
Jun 2, 2026	0.72	0.73	0.70	0.71	0.71	-1.83%	334,160
Jun 1, 2026	0.70	0.72	0.69	0.72	0.72	1.37%	303,529
May 29, 2026	0.68	0.72	0.66	0.71	0.71	4.32%	521,348
May 28, 2026	0.67	0.68	0.65	0.68	0.68	0.07%	372,955
May 27, 2026	0.70	0.71	0.67	0.68	0.68	-2.80%	387,518
May 26, 2026	0.62	0.75	0.61	0.70	0.70	10.43%	1,959,399
May 22, 2026	0.62	0.64	0.61	0.63	0.63	2.71%	352,806
May 21, 2026	0.62	0.62	0.59	0.62	0.62	2.71%	368,915
May 20, 2026	0.62	0.62	0.60	0.60	0.60	-4.12%	128,239
May 19, 2026	0.61	0.63	0.60	0.63	0.63	2.05%	270,588
May 18, 2026	0.63	0.64	0.61	0.61	0.61	-2.52%	262,277
May 15, 2026	0.65	0.66	0.63	0.63	0.63	-3.86%	275,410
May 14, 2026	0.66	0.69	0.65	0.66	0.66	0.46%	316,992
May 13, 2026	0.66	0.68	0.65	0.65	0.65	-0.87%	261,682
May 12, 2026	0.63	0.78	0.62	0.66	0.66	4.78%	991,868
May 11, 2026	0.63	0.65	0.62	0.63	0.63	-1.40%	158,920
May 8, 2026	0.64	0.65	0.63	0.64	0.64	-0.84%	150,414
May 7, 2026	0.64	0.65	0.63	0.64	0.64	0.34%	192,893
May 6, 2026	0.64	0.65	0.63	0.64	0.64	2.03%	200,795
May 5, 2026	0.63	0.63	0.62	0.63	0.63	0.59%	43,648
May 4, 2026	0.63	0.64	0.62	0.62	0.62	-2.04%	109,464
May 1, 2026	0.64	0.65	0.63	0.64	0.64	-1.85%	74,371
Apr 30, 2026	0.64	0.65	0.64	0.65	0.65	0.73%	130,109
Apr 29, 2026	0.66	0.66	0.63	0.64	0.64	-1.68%	112,253
Apr 28, 2026	0.67	0.67	0.65	0.66	0.66	-1.39%	186,604