Kartoon Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	0.69	0.72	0.68	0.72	0.72	0.39%	296,755
Dec 31, 2025	0.69	0.72	0.69	0.72	0.72	1.41%	265,117
Dec 30, 2025	0.71	0.72	0.69	0.71	0.71	-1.55%	313,500
Dec 29, 2025	0.74	0.75	0.71	0.72	0.72	-3.17%	289,584
Dec 26, 2025	0.74	0.75	0.74	0.74	0.74	0.05%	224,216
Dec 24, 2025	0.74	0.76	0.74	0.74	0.74	-0.75%	167,191
Dec 23, 2025	0.76	0.76	0.74	0.75	0.75	-1.48%	179,584
Dec 22, 2025	0.76	0.78	0.75	0.76	0.76	-2.96%	245,278
Dec 19, 2025	0.74	0.78	0.74	0.78	0.78	6.01%	298,668
Dec 18, 2025	0.75	0.78	0.74	0.74	0.74	0.71%	369,967
Dec 17, 2025	0.75	0.75	0.73	0.73	0.73	-0.41%	128,972
Dec 16, 2025	0.72	0.75	0.72	0.74	0.74	2.47%	199,857
Dec 15, 2025	0.75	0.77	0.72	0.72	0.72	-4.81%	213,273
Dec 12, 2025	0.78	0.79	0.75	0.76	0.76	-2.40%	335,634
Dec 11, 2025	0.79	0.79	0.77	0.78	0.78	-1.25%	269,799
Dec 10, 2025	0.78	0.81	0.78	0.78	0.78	0.62%	511,267
Dec 9, 2025	0.74	0.78	0.74	0.78	0.78	4.94%	297,190
Dec 8, 2025	0.76	0.77	0.74	0.74	0.74	-2.07%	124,150
Dec 5, 2025	0.75	0.77	0.74	0.76	0.76	1.81%	151,914
Dec 4, 2025	0.75	0.75	0.74	0.75	0.75	-0.20%	227,880
Dec 3, 2025	0.74	0.75	0.73	0.75	0.75	0.96%	148,467
Dec 2, 2025	0.71	0.77	0.71	0.74	0.74	1.02%	332,952
Dec 1, 2025	0.73	0.76	0.72	0.73	0.73	-1.04%	276,855
Nov 28, 2025	0.74	0.76	0.70	0.74	0.74	2.72%	281,013
Nov 26, 2025	0.71	0.75	0.71	0.72	0.72	0.14%	280,536
Nov 25, 2025	0.62	0.73	0.61	0.72	0.72	13.61%	506,713
Nov 24, 2025	0.61	0.64	0.60	0.63	0.63	3.11%	146,654
Nov 21, 2025	0.58	0.63	0.58	0.61	0.61	4.46%	174,144
Nov 20, 2025	0.60	0.63	0.58	0.59	0.59	-2.67%	233,863
Nov 19, 2025	0.62	0.64	0.60	0.60	0.60	-1.08%	133,666
Nov 18, 2025	0.63	0.65	0.60	0.61	0.61	-3.22%	277,545
Nov 17, 2025	0.69	0.70	0.63	0.63	0.63	-7.21%	328,508
Nov 14, 2025	0.71	0.72	0.68	0.68	0.68	-2.84%	450,251
Nov 13, 2025	0.73	0.73	0.69	0.70	0.70	-3.37%	237,476
Nov 12, 2025	0.68	0.74	0.67	0.72	0.72	9.16%	538,671
Nov 11, 2025	0.66	0.68	0.66	0.66	0.66	-1.04%	99,299
Nov 10, 2025	0.66	0.68	0.66	0.67	0.67	1.79%	185,310
Nov 7, 2025	0.67	0.68	0.65	0.66	0.66	-0.38%	275,962
Nov 6, 2025	0.69	0.69	0.66	0.66	0.66	-4.17%	325,726
Nov 5, 2025	0.72	0.72	0.69	0.69	0.69	-4.17%	363,100
Nov 4, 2025	0.73	0.74	0.72	0.72	0.72	-4.00%	264,957
Nov 3, 2025	0.80	0.80	0.73	0.75	0.75	-8.42%	393,034
Oct 31, 2025	0.79	0.86	0.78	0.82	0.82	3.28%	914,201
Oct 30, 2025	0.79	0.81	0.78	0.79	0.79	-0.88%	261,486
Oct 29, 2025	0.81	0.83	0.80	0.80	0.80	-2.94%	365,230
Oct 28, 2025	0.79	0.84	0.78	0.82	0.82	2.56%	571,345
Oct 27, 2025	0.82	0.82	0.79	0.80	0.80	-1.40%	454,051
Oct 24, 2025	0.77	0.90	0.76	0.82	0.82	3.72%	4,262,888
Oct 23, 2025	0.77	0.79	0.77	0.79	0.79	1.28%	233,353
Oct 22, 2025	0.80	0.80	0.76	0.78	0.78	-4.21%	348,168