5 DAY PERFORMANCE
-2.46%
1 MONTH PERFORMANCE
-13.08%
3 MONTH PERFORMANCE
-35.44%
6 MONTH PERFORMANCE
-6.82%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
-30.26%
Kartoon Studios Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $0.58 | $0.58 (-0.21%) | $0.59 | $0.57 | 42.42 K | |
| 09/21/2026 | $0.57 | $0.58 (1.3%) | $0.59 | $0.57 | 163.07 K | $38.24 M |
| 09/18/2026 | $0.57 | $0.57 (0%) | $0.59 | $0.56 | 511.80 K | $37.71 M |
| 09/17/2026 | $0.57 | $0.57 (1.27%) | $0.59 | $0.56 | 228.12 K | $37.98 M |
| 09/16/2026 | $0.57 | $0.56 (-0.71%) | $0.58 | $0.56 | 197.25 K | $37.15 M |
| 09/15/2026 | $0.59 | $0.56 (-5.08%) | $0.60 | $0.56 | 362.76 K | $37.05 M |
| 09/14/2026 | $0.61 | $0.58 (-5.35%) | $0.61 | $0.58 | 356.44 K | $38.37 M |
| 09/11/2026 | $0.61 | $0.61 (-0.66%) | $0.62 | $0.60 | 256.29 K | $40.09 M |
| 09/10/2026 | $0.61 | $0.61 (0%) | $0.62 | $0.61 | 117.82 K | $40.35 M |
| 09/09/2026 | $0.64 | $0.61 (-4.1%) | $0.64 | $0.61 | 217.90 K | $40.55 M |
| 09/08/2026 | $0.64 | $0.64 (0.02%) | $0.66 | $0.63 | 281.84 K | $42.34 M |
| 09/04/2026 | $0.64 | $0.66 (3.27%) | $0.68 | $0.64 | 294.69 K | $43.66 M |
| 09/03/2026 | $0.65 | $0.64 (-0.91%) | $0.67 | $0.64 | 194.21 K | $42.61 M |
| 09/02/2026 | $0.65 | $0.66 (2.33%) | $0.66 | $0.63 | 261.09 K | $43.66 M |
| 09/01/2026 | $0.63 | $0.63 (0.13%) | $0.64 | $0.62 | 139.43 K | $41.73 M |
| 08/31/2026 | $0.63 | $0.63 (0.05%) | $0.65 | $0.63 | 103.07 K | $41.76 M |
| 08/28/2026 | $0.63 | $0.64 (1.59%) | $0.66 | $0.63 | 230.03 K | $42.34 M |
| 08/27/2026 | $0.65 | $0.64 (-0.77%) | $0.66 | $0.63 | 120.89 K | $42.46 M |
| 08/26/2026 | $0.65 | $0.65 (-0.26%) | $0.66 | $0.62 | 143.31 K | $42.90 M |
| 08/25/2026 | $0.63 | $0.65 (3.31%) | $0.66 | $0.63 | 184.86 K | $43.20 M |
| 08/24/2026 | $0.64 | $0.65 (1.08%) | $0.65 | $0.60 | 187.60 K | $42.79 M |
| 08/21/2026 | $0.65 | $0.64 (-1.42%) | $0.66 | $0.63 | 174.50 K | $42.62 M |
| 08/20/2026 | $0.64 | $0.65 (1.91%) | $0.66 | $0.62 | 116.00 K | $42.97 M |
| 08/19/2026 | $0.66 | $0.64 (-2.29%) | $0.66 | $0.63 | 130.28 K | $42.34 M |
| 08/18/2026 | $0.60 | $0.66 (10%) | $0.67 | $0.60 | 521.67 K | $43.66 M |
| 08/17/2026 | $0.64 | $0.60 (-5.4%) | $0.64 | $0.60 | 473.90 K | $39.87 M |
| 08/14/2026 | $0.66 | $0.63 (-4.26%) | $0.66 | $0.63 | 223.60 K | $41.80 M |
| 08/13/2026 | $0.65 | $0.65 (-0.86%) | $0.67 | $0.64 | 239.12 K | $42.71 M |
| 08/12/2026 | $0.62 | $0.65 (5.45%) | $0.69 | $0.62 | 1.13 M | $43.25 M |
| 08/11/2026 | $0.59 | $0.60 (1.36%) | $0.61 | $0.59 | 176.17 K | $39.56 M |
| 08/10/2026 | $0.59 | $0.60 (1.72%) | $0.61 | $0.59 | 160.89 K | $39.54 M |
| 08/07/2026 | $0.58 | $0.59 (1.67%) | $0.60 | $0.58 | 150.32 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 |
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.
