Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.68	0.69	0.66	0.66	0.66	-4.43%	233,386
Apr 24, 2026	0.71	0.71	0.67	0.70	0.70	-1.14%	249,462
Apr 23, 2026	0.75	0.77	0.69	0.70	0.70	-3.05%	1,123,254
Apr 22, 2026	0.66	0.74	0.66	0.73	0.73	10.40%	756,020
Apr 21, 2026	0.67	0.69	0.65	0.66	0.66	-0.51%	362,423
Apr 20, 2026	0.66	0.68	0.65	0.66	0.66	-3.32%	303,399
Apr 17, 2026	0.65	0.69	0.62	0.68	0.68	3.64%	466,082
Apr 16, 2026	0.64	0.66	0.63	0.66	0.66	4.74%	233,803
Apr 15, 2026	0.61	0.65	0.61	0.63	0.63	2.08%	123,075
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%	138,741
Apr 9, 2026	0.60	0.62	0.59	0.61	0.61	1.37%	176,022
Apr 8, 2026	0.60	0.62	0.60	0.60	0.60	-0.27%	161,368
Apr 7, 2026	0.62	0.63	0.60	0.60	0.60	-4.51%	104,010
Apr 6, 2026	0.61	0.64	0.60	0.63	0.63	1.86%	82,213
Apr 2, 2026	0.60	0.62	0.60	0.62	0.62	0.24%	75,937
Apr 1, 2026	0.62	0.63	0.61	0.62	0.62	-1.12%	67,828
Mar 31, 2026	0.59	0.64	0.58	0.62	0.62	4.42%	360,696
Mar 30, 2026	0.61	0.62	0.59	0.60	0.60	-3.02%	134,565
Mar 27, 2026	0.59	0.63	0.59	0.62	0.62	-0.13%	100,518
Mar 26, 2026	0.60	0.62	0.58	0.62	0.62	1.45%	544,281
Mar 25, 2026	0.60	0.62	0.60	0.61	0.61	1.37%	61,259
Mar 24, 2026	0.60	0.62	0.60	0.60	0.60	-0.74%	205,197
Mar 23, 2026	0.59	0.61	0.58	0.60	0.60	0.58%	251,142
Mar 20, 2026	0.59	0.61	0.57	0.60	0.60	3.02%	689,878
Mar 19, 2026	0.59	0.59	0.57	0.58	0.58	-0.24%	202,514