Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	129,934
Aug 18, 2026	0.60	0.67	0.60	0.66	0.66	9.53%	517,387
Aug 17, 2026	0.64	0.64	0.60	0.60	0.60	-4.64%	469,894
Aug 14, 2026	0.66	0.66	0.63	0.63	0.63	-2.12%	217,859
Aug 13, 2026	0.65	0.67	0.64	0.65	0.65	-1.25%	232,844
Aug 12, 2026	0.62	0.69	0.62	0.65	0.65	9.33%	1,109,086
Aug 11, 2026	0.59	0.61	0.59	0.60	0.60	0.05%	175,794
Aug 10, 2026	0.59	0.61	0.59	0.60	0.60	1.19%	142,751
Aug 7, 2026	0.58	0.60	0.58	0.59	0.59	-0.34%	144,934
Aug 6, 2026	0.59	0.59	0.58	0.59	0.59	-0.03%	118,313
Aug 5, 2026	0.60	0.60	0.58	0.59	0.59	-0.82%	143,043
Aug 4, 2026	0.60	0.62	0.59	0.60	0.60	-0.70%	301,216
Aug 3, 2026	0.60	0.61	0.59	0.60	0.60	1.18%	165,267
Jul 31, 2026	0.59	0.61	0.59	0.60	0.60	0.30%	120,382
Jul 30, 2026	0.58	0.60	0.58	0.59	0.59	3.26%	113,546
Jul 29, 2026	0.58	0.59	0.57	0.57	0.57	-2.46%	127,126
Jul 28, 2026	0.59	0.59	0.57	0.59	0.59	-0.05%	231,048
Jul 27, 2026	0.58	0.59	0.56	0.59	0.59	1.60%	273,267
Jul 24, 2026	0.58	0.59	0.57	0.58	0.58	-0.02%	77,926
Jul 23, 2026	0.59	0.59	0.57	0.58	0.58	-2.98%	182,298
Jul 22, 2026	0.59	0.61	0.59	0.60	0.60	0.32%	183,333
Jul 21, 2026	0.60	0.61	0.58	0.60	0.60	-2.61%	389,323
Jul 20, 2026	0.62	0.62	0.60	0.61	0.61	-1.15%	266,510
Jul 17, 2026	0.58	0.64	0.57	0.62	0.62	2.58%	793,588
Jul 16, 2026	0.56	0.62	0.55	0.60	0.60	6.91%	1,191,322
Jul 15, 2026	0.60	0.60	0.55	0.56	0.56	-4.34%	1,832,557
Jul 14, 2026	0.67	0.68	0.50	0.59	0.59	0.27%	27,538,319
Jul 13, 2026	0.61	0.61	0.58	0.59	0.59	-1.54%	338,659
Jul 10, 2026	0.64	0.64	0.60	0.60	0.60	-6.33%	591,444
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