5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-11.78%
3 MONTH PERFORMANCE
-12.81%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
-15.32%
Kartoon Studios Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.58 | $0.59 (1.67%) | $0.60 | $0.58 | 150.11 K | $37.06 M |
| 08/06/2026 | $0.59 | $0.59 (0.94%) | $0.59 | $0.58 | 120.10 K | $37.19 M |
| 08/05/2026 | $0.60 | $0.59 (-1.84%) | $0.60 | $0.58 | 143.74 K | $37.20 M |
| 08/04/2026 | $0.60 | $0.60 (-0.07%) | $0.62 | $0.59 | 303.24 K | $37.51 M |
| 08/03/2026 | $0.60 | $0.60 (0.75%) | $0.61 | $0.59 | 166.20 K | $37.77 M |
| 07/31/2026 | $0.59 | $0.60 (0.64%) | $0.61 | $0.59 | 120.70 K | $37.33 M |
| 07/30/2026 | $0.58 | $0.59 (2.28%) | $0.60 | $0.58 | 115.41 K | $37.22 M |
| 07/29/2026 | $0.58 | $0.57 (-1.42%) | $0.59 | $0.57 | 131.89 K | $36.04 M |
| 07/28/2026 | $0.59 | $0.59 (-0.84%) | $0.59 | $0.57 | 235.25 K | $36.95 M |
| 07/27/2026 | $0.58 | $0.59 (1.6%) | $0.59 | $0.56 | 274.65 K | $36.97 M |
| 07/24/2026 | $0.58 | $0.58 (0.17%) | $0.59 | $0.57 | 79.10 K | $36.39 M |
| 07/23/2026 | $0.59 | $0.58 (-1.61%) | $0.59 | $0.57 | 183.92 K | $36.40 M |
| 07/22/2026 | $0.59 | $0.60 (2.19%) | $0.61 | $0.59 | 211.34 K | $37.51 M |
| 07/21/2026 | $0.60 | $0.60 (-0.67%) | $0.61 | $0.58 | 406.91 K | $37.39 M |
| 07/20/2026 | $0.62 | $0.61 (-1.26%) | $0.62 | $0.60 | 269.64 K | $38.40 M |
| 07/17/2026 | $0.58 | $0.62 (6.74%) | $0.64 | $0.57 | 806.30 K | $38.84 M |
| 07/16/2026 | $0.56 | $0.60 (7.77%) | $0.62 | $0.55 | 1.23 M | $37.86 M |
| 07/15/2026 | $0.60 | $0.56 (-5.92%) | $0.60 | $0.55 | 1.87 M | $35.42 M |
| 07/14/2026 | $0.67 | $0.59 (-11.94%) | $0.68 | $0.50 | 28.34 M | $37.02 M |
| 07/13/2026 | $0.61 | $0.59 (-3.25%) | $0.61 | $0.58 | 342.10 K | $36.92 M |
| 07/10/2026 | $0.64 | $0.60 (-7.09%) | $0.64 | $0.60 | 593.10 K | $37.50 M |
| 07/09/2026 | $0.62 | $0.64 (3.65%) | $0.64 | $0.61 | 320.90 K | $40.03 M |
| 07/08/2026 | $0.64 | $0.61 (-4.52%) | $0.64 | $0.60 | 475.58 K | $38.34 M |
| 07/07/2026 | $0.68 | $0.63 (-7.21%) | $0.68 | $0.63 | 584.50 K | $39.83 M |
| 07/06/2026 | $0.67 | $0.69 (2.54%) | $0.70 | $0.66 | 510.44 K | $43.10 M |
| 07/02/2026 | $0.73 | $0.67 (-8.22%) | $0.73 | $0.67 | 559.79 K | $42.04 M |
| 07/01/2026 | $0.71 | $0.70 (-1.53%) | $0.73 | $0.70 | 437.11 K | $43.92 M |
| 06/30/2026 | $0.76 | $0.71 (-6.17%) | $0.77 | $0.71 | 567.15 K | $44.55 M |
| 06/29/2026 | $0.76 | $0.74 (-3.11%) | $0.79 | $0.72 | 372.00 K | $46.26 M |
| 06/26/2026 | $0.73 | $0.77 (4.11%) | $0.78 | $0.73 | 360.32 K | $48.00 M |
| 06/25/2026 | $0.77 | $0.74 (-3.25%) | $0.79 | $0.74 | 269.74 K | $46.43 M |
| 06/24/2026 | $0.80 | $0.76 (-5%) | $0.81 | $0.69 | 1.62 M | $47.68 M |
| 06/23/2026 | $0.80 | $0.80 (0%) | $0.86 | $0.80 | 433.73 K | $50.19 M |
| 06/22/2026 | $0.94 | $0.87 (-7.57%) | $0.96 | $0.78 | 1.65 M | $54.42 M |
| 06/18/2026 | $1.07 | $0.94 (-11.82%) | $1.10 | $0.94 | 1.27 M | $59.20 M |
| 06/17/2026 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.06 | 2.92 M | $67.13 M |
| 06/16/2026 | $1.14 | $1.25 (9.65%) | $1.29 | $1.11 | 3.11 M | $78.43 M |
| 06/15/2026 | $1.14 | $1.17 (2.63%) | $1.26 | $1.08 | 2.62 M | $73.41 M |
| 06/12/2026 | $1.08 | $1.12 (3.7%) | $1.17 | $1.03 | 2.13 M | $70.27 M |
| 06/11/2026 | $0.86 | $1.08 (25.58%) | $1.10 | $0.82 | 3.90 M | $67.76 M |
| 06/10/2026 | $0.72 | $0.87 (20.86%) | $0.89 | $0.70 | 2.58 M | $54.60 M |
| 06/09/2026 | $0.80 | $0.75 (-6.53%) | $0.89 | $0.72 | 13.61 M | $46.92 M |
| 06/08/2026 | $0.72 | $0.73 (0.93%) | $0.74 | $0.72 | 16.99 M | $45.73 M |
| 06/05/2026 | $0.72 | $0.73 (2.71%) | $0.73 | $0.71 | 374.65 K | $46.08 M |
| 06/04/2026 | $0.72 | $0.72 (0.88%) | $0.73 | $0.70 | 315.24 K | $45.25 M |
| 06/03/2026 | $0.69 | $0.72 (4.39%) | $0.73 | $0.69 | 397.30 K | $45.19 M |
| 06/02/2026 | $0.72 | $0.71 (-2.12%) | $0.73 | $0.70 | 334.86 K | $44.35 M |
| 06/01/2026 | $0.70 | $0.72 (2.86%) | $0.72 | $0.69 | 308.22 K | $45.17 M |
| 05/29/2026 | $0.68 | $0.71 (4.46%) | $0.72 | $0.66 | 524.46 K | $44.56 M |
| 05/28/2026 | $0.67 | $0.68 (1.55%) | $0.68 | $0.65 | 373.74 K | $42.72 M |
| 05/27/2026 | $0.70 | $0.68 (-2.47%) | $0.71 | $0.67 | 392.57 K | $42.69 M |
| 05/26/2026 | $0.62 | $0.70 (13.73%) | $0.75 | $0.61 | 1.96 M | $43.92 M |
| 05/22/2026 | $0.62 | $0.63 (2.34%) | $0.64 | $0.61 | 352.90 K | $39.77 M |
| 05/21/2026 | $0.62 | $0.62 (0.36%) | $0.62 | $0.59 | 368.98 K | $38.72 M |
| 05/20/2026 | $0.62 | $0.60 (-3.08%) | $0.62 | $0.60 | 129.13 K | $37.70 M |
| 05/19/2026 | $0.61 | $0.63 (2.74%) | $0.63 | $0.60 | 271.31 K | $39.32 M |
| 05/18/2026 | $0.63 | $0.61 (-2.52%) | $0.64 | $0.61 | 262.82 K | $38.53 M |
| 05/15/2026 | $0.65 | $0.63 (-2.61%) | $0.66 | $0.63 | 275.41 K | $39.53 M |
| 05/14/2026 | $0.66 | $0.66 (-0.71%) | $0.69 | $0.65 | 316.99 K | $41.11 M |
| 05/13/2026 | $0.66 | $0.65 (-1.23%) | $0.68 | $0.65 | 261.70 K | $40.93 M |
| 05/12/2026 | $0.63 | $0.66 (5.26%) | $0.78 | $0.62 | 991.90 K | $41.28 M |
| 05/11/2026 | $0.63 | $0.63 (-0.48%) | $0.65 | $0.62 | 158.92 K | $39.40 M |
| 05/08/2026 | $0.64 | $0.64 (-0.47%) | $0.65 | $0.63 | 150.41 K | $39.96 M |
| 05/07/2026 | $0.64 | $0.64 (1.1%) | $0.65 | $0.63 | 192.89 K | $40.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
