5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+15.65%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
-10.38%
YEAR-TO-DATE PERFORMANCE
+29.12%
1 YEAR PERFORMANCE
+21.71%
Kartoon Studios Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.75 | $0.76 (1.74%) | $0.77 | $0.74 | 151.91 K | $36.54 M |
| 12/04/2025 | $0.75 | $0.75 (-0.2%) | $0.75 | $0.74 | 227.90 K | $35.89 M |
| 12/03/2025 | $0.74 | $0.75 (1.33%) | $0.75 | $0.73 | 148.47 K | $35.96 M |
| 12/02/2025 | $0.71 | $0.74 (4.36%) | $0.77 | $0.71 | 332.95 K | $35.62 M |
| 12/01/2025 | $0.73 | $0.73 (0.33%) | $0.76 | $0.72 | 276.90 K | $35.26 M |
| 11/28/2025 | $0.74 | $0.74 (-0.52%) | $0.76 | $0.70 | 281.01 K | $35.63 M |
| 11/26/2025 | $0.71 | $0.72 (2.05%) | $0.75 | $0.71 | 280.54 K | $34.69 M |
| 11/25/2025 | $0.62 | $0.72 (16.05%) | $0.73 | $0.61 | 506.71 K | $34.64 M |
| 11/24/2025 | $0.61 | $0.63 (3.11%) | $0.64 | $0.60 | 146.65 K | $30.49 M |
| 11/21/2025 | $0.58 | $0.61 (5.9%) | $0.63 | $0.58 | 174.14 K | $29.57 M |
| 11/20/2025 | $0.60 | $0.59 (-2.49%) | $0.63 | $0.58 | 233.90 K | $28.31 M |
| 11/19/2025 | $0.62 | $0.60 (-2.11%) | $0.64 | $0.60 | 133.70 K | $29.08 M |
| 11/18/2025 | $0.63 | $0.61 (-3.06%) | $0.65 | $0.60 | 277.55 K | $29.40 M |
| 11/17/2025 | $0.69 | $0.63 (-8.55%) | $0.70 | $0.63 | 328.51 K | $30.38 M |
| 11/14/2025 | $0.71 | $0.68 (-4.23%) | $0.72 | $0.68 | 450.30 K | $32.74 M |
| 11/13/2025 | $0.73 | $0.70 (-4.52%) | $0.73 | $0.69 | 237.48 K | $33.70 M |
| 11/12/2025 | $0.68 | $0.72 (7.03%) | $0.74 | $0.67 | 538.70 K | $34.86 M |
| 11/11/2025 | $0.66 | $0.66 (0.44%) | $0.68 | $0.66 | 99.30 K | $31.97 M |
| 11/10/2025 | $0.66 | $0.67 (1.58%) | $0.68 | $0.66 | 185.31 K | $32.08 M |
| 11/07/2025 | $0.67 | $0.66 (-1.7%) | $0.68 | $0.65 | 276.00 K | $31.50 M |
| 11/06/2025 | $0.69 | $0.66 (-4.17%) | $0.69 | $0.66 | 325.73 K | $31.60 M |
| 11/05/2025 | $0.72 | $0.69 (-4.17%) | $0.72 | $0.69 | 363.10 K | $32.99 M |
| 11/04/2025 | $0.73 | $0.72 (-1.37%) | $0.74 | $0.72 | 264.96 K | $34.42 M |
| 11/03/2025 | $0.80 | $0.75 (-6.25%) | $0.80 | $0.73 | 393.03 K | $35.85 M |
| 10/31/2025 | $0.79 | $0.82 (3.19%) | $0.86 | $0.78 | 914.20 K | $39.15 M |
| 10/30/2025 | $0.79 | $0.79 (0.08%) | $0.81 | $0.78 | 261.50 K | $37.91 M |
| 10/29/2025 | $0.81 | $0.80 (-1.33%) | $0.83 | $0.80 | 365.23 K | $38.24 M |
| 10/28/2025 | $0.79 | $0.82 (4.09%) | $0.84 | $0.78 | 571.35 K | $39.40 M |
| 10/27/2025 | $0.82 | $0.80 (-2.29%) | $0.82 | $0.79 | 454.10 K | $38.42 M |
| 10/24/2025 | $0.77 | $0.82 (6.02%) | $0.90 | $0.76 | 4.26 M | $38.96 M |
| 10/23/2025 | $0.77 | $0.79 (2.05%) | $0.79 | $0.77 | 233.40 K | $37.57 M |
| 10/22/2025 | $0.80 | $0.78 (-3.01%) | $0.80 | $0.76 | 348.20 K | $37.09 M |
| 10/21/2025 | $0.86 | $0.81 (-5.68%) | $0.87 | $0.80 | 721.40 K | $38.72 M |
| 10/20/2025 | $0.76 | $0.84 (11.87%) | $0.87 | $0.74 | 1.81 M | $40.38 M |
| 10/17/2025 | $0.71 | $0.74 (3.94%) | $0.76 | $0.70 | 446.64 K | $35.28 M |
| 10/16/2025 | $0.77 | $0.71 (-7.79%) | $0.78 | $0.71 | 459.30 K | $33.94 M |
| 10/15/2025 | $0.77 | $0.76 (-1.13%) | $0.80 | $0.76 | 384.81 K | $36.43 M |
| 10/14/2025 | $0.73 | $0.77 (6.01%) | $0.78 | $0.73 | 395.61 K | $37.00 M |
| 10/13/2025 | $0.78 | $0.75 (-3.45%) | $0.78 | $0.74 | 424.34 K | $35.90 M |
| 10/10/2025 | $0.79 | $0.77 (-3.04%) | $0.79 | $0.76 | 407.31 K | $36.62 M |
| 10/09/2025 | $0.77 | $0.78 (1.01%) | $0.80 | $0.77 | 348.20 K | $37.33 M |
| 10/08/2025 | $0.76 | $0.78 (2.43%) | $0.79 | $0.76 | 202.78 K | $37.22 M |
| 10/07/2025 | $0.77 | $0.77 (-0.65%) | $0.78 | $0.76 | 222.11 K | $36.57 M |
| 10/06/2025 | $0.76 | $0.78 (2.87%) | $0.79 | $0.75 | 306.88 K | $37.41 M |
| 10/03/2025 | $0.79 | $0.76 (-3.48%) | $0.79 | $0.75 | 262.40 K | $36.34 M |
| 10/02/2025 | $0.76 | $0.78 (2.12%) | $0.78 | $0.75 | 287.94 K | $37.10 M |
| 10/01/2025 | $0.73 | $0.76 (3.88%) | $0.77 | $0.72 | 445.74 K | $36.25 M |
| 09/30/2025 | $0.72 | $0.74 (2.49%) | $0.75 | $0.72 | 267.47 K | $35.28 M |
| 09/29/2025 | $0.73 | $0.72 (-1.1%) | $0.74 | $0.72 | 143.74 K | $34.52 M |
| 09/26/2025 | $0.76 | $0.73 (-4.11%) | $0.76 | $0.72 | 253.40 K | $34.88 M |
| 09/25/2025 | $0.79 | $0.76 (-4.42%) | $0.80 | $0.76 | 188.00 K | $36.14 M |
| 09/24/2025 | $0.79 | $0.79 (-0.29%) | $0.81 | $0.77 | 184.90 K | $37.66 M |
| 09/23/2025 | $0.79 | $0.80 (0.83%) | $0.81 | $0.79 | 243.91 K | $38.26 M |
| 09/22/2025 | $0.84 | $0.80 (-4.5%) | $0.84 | $0.79 | 314.15 K | $38.39 M |
| 09/19/2025 | $0.81 | $0.84 (2.67%) | $0.84 | $0.79 | 317.24 K | $39.92 M |
| 09/18/2025 | $0.84 | $0.82 (-2.37%) | $0.84 | $0.81 | 183.22 K | $39.21 M |
| 09/17/2025 | $0.80 | $0.83 (3.07%) | $0.87 | $0.80 | 346.93 K | $39.63 M |
| 09/16/2025 | $0.77 | $0.81 (5.66%) | $0.82 | $0.77 | 359.77 K | $38.91 M |
| 09/15/2025 | $0.76 | $0.78 (2.2%) | $0.80 | $0.76 | 380.90 K | $37.29 M |
| 09/12/2025 | $0.80 | $0.79 (-1.41%) | $0.81 | $0.78 | 231.33 K | $37.70 M |
| 09/11/2025 | $0.80 | $0.80 (0.45%) | $0.81 | $0.79 | 176.39 K | $38.23 M |
| 09/10/2025 | $0.81 | $0.80 (-1.35%) | $0.81 | $0.79 | 196.24 K | $38.20 M |
| 09/09/2025 | $0.78 | $0.81 (2.59%) | $0.82 | $0.78 | 454.80 K | $38.49 M |
| 09/08/2025 | $0.81 | $0.78 (-3.39%) | $0.81 | $0.78 | 113.21 K | $37.29 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.
