Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.63	0.63	0.59	0.59	-	-4.33%	795,179
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
Aug 28, 2026	0.63	0.66	0.63	0.64	0.64	-0.28%	230,032
Aug 27, 2026	0.65	0.66	0.63	0.64	0.64	-1.03%	120,890
Aug 26, 2026	0.65	0.66	0.62	0.65	0.65	-0.69%	143,307
Aug 25, 2026	0.63	0.66	0.63	0.65	0.65	0.96%	184,859
Aug 24, 2026	0.64	0.65	0.60	0.65	0.65	0.39%	187,572
Aug 21, 2026	0.65	0.66	0.63	0.64	0.64	-0.82%	174,502
Aug 20, 2026	0.64	0.66	0.62	0.65	0.65	1.50%	115,958
Aug 19, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	130,277
Aug 18, 2026	0.60	0.67	0.60	0.66	0.66	9.53%	521,670
Aug 17, 2026	0.64	0.64	0.60	0.60	0.60	-4.64%	473,904
Aug 14, 2026	0.66	0.66	0.63	0.63	0.63	-2.12%	223,599
Aug 13, 2026	0.65	0.67	0.64	0.65	0.65	-1.25%	239,120
Aug 12, 2026	0.62	0.69	0.62	0.65	0.65	9.33%	1,124,959
Aug 11, 2026	0.59	0.61	0.59	0.60	0.60	0.05%	176,167
Aug 10, 2026	0.59	0.61	0.59	0.60	0.60	1.19%	160,887
Aug 7, 2026	0.58	0.60	0.58	0.59	0.59	-0.34%	150,318
Aug 6, 2026	0.59	0.59	0.58	0.59	0.59	-0.03%	120,069
Aug 5, 2026	0.60	0.60	0.58	0.59	0.59	-0.82%	143,737
Aug 4, 2026	0.60	0.62	0.59	0.60	0.60	-0.70%	303,239
Aug 3, 2026	0.60	0.61	0.59	0.60	0.60	1.18%	166,160
Jul 31, 2026	0.59	0.61	0.59	0.60	0.60	0.30%	120,701
Jul 30, 2026	0.58	0.60	0.58	0.59	0.59	3.26%	115,406
Jul 29, 2026	0.58	0.59	0.57	0.57	0.57	-2.46%	131,888
Jul 28, 2026	0.59	0.59	0.57	0.59	0.59	-0.05%	235,248
Jul 27, 2026	0.58	0.59	0.56	0.59	0.59	1.60%	274,645
Jul 24, 2026	0.58	0.59	0.57	0.58	0.58	-0.02%	79,070
Jul 23, 2026	0.59	0.59	0.57	0.58	0.58	-2.98%	183,915
Jul 22, 2026	0.59	0.61	0.59	0.60	0.60	0.32%	211,342