5 DAY PERFORMANCE
+9.25%
1 MONTH PERFORMANCE
-1.58%
3 MONTH PERFORMANCE
-5.52%
6 MONTH PERFORMANCE
-12.51%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
-15.31%
Kartoon Studios Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $0.49 | $0.49 (0.2%) | $0.50 | $0.48 | 181.73 K | $32.42 M |
| 11/05/2026 | $0.51 | $0.49 (-4.98%) | $0.52 | $0.48 | 355.04 K | $32.18 M |
| 11/04/2026 | $0.52 | $0.52 (0.74%) | $0.52 | $0.51 | 91.06 K | $34.38 M |
| 11/03/2026 | $0.52 | $0.52 (-0.79%) | $0.53 | $0.52 | 72.81 K | $34.27 M |
| 11/02/2026 | $0.51 | $0.52 (1.42%) | $0.54 | $0.51 | 182.02 K | $34.47 M |
| 10/30/2026 | $0.51 | $0.51 (-0.27%) | $0.53 | $0.51 | 398.50 K | $33.91 M |
| 10/29/2026 | $0.52 | $0.52 (0.5%) | $0.54 | $0.52 | 163.50 K | $34.56 M |
| 10/28/2026 | $0.51 | $0.52 (0.31%) | $0.52 | $0.51 | 93.28 K | $34.12 M |
| 10/27/2026 | $0.51 | $0.51 (0.79%) | $0.52 | $0.50 | 94.08 K | $33.76 M |
| 10/26/2026 | $0.52 | $0.51 (-2.88%) | $0.52 | $0.50 | 211.56 K | $33.41 M |
| 10/23/2026 | $0.51 | $0.52 (2.37%) | $0.52 | $0.50 | 80.36 K | $34.23 M |
| 10/22/2026 | $0.51 | $0.50 (-0.73%) | $0.52 | $0.50 | 318.20 K | $33.19 M |
| 10/21/2026 | $0.52 | $0.51 (-2.06%) | $0.53 | $0.50 | 401.34 K | $33.69 M |
| 10/20/2026 | $0.52 | $0.52 (-1.37%) | $0.54 | $0.51 | 707.36 K | $34.19 M |
| 10/19/2026 | $0.52 | $0.50 (-4.71%) | $0.54 | $0.50 | 419.19 K | $32.81 M |
| 10/16/2026 | $0.54 | $0.52 (-2.98%) | $0.54 | $0.52 | 366.43 K | $34.66 M |
| 10/15/2026 | $0.54 | $0.54 (-0.83%) | $0.55 | $0.53 | 272.30 K | $35.74 M |
| 10/14/2026 | $0.55 | $0.55 (-0.82%) | $0.56 | $0.55 | 97.18 K | $36.09 M |
| 10/13/2026 | $0.56 | $0.56 (-0.07%) | $0.56 | $0.55 | 163.52 K | $36.98 M |
| 10/12/2026 | $0.55 | $0.55 (0.69%) | $0.57 | $0.54 | 370.59 K | $36.64 M |
| 10/09/2026 | $0.54 | $0.54 (0.44%) | $0.56 | $0.53 | 171.13 K | $36.02 M |
| 10/08/2026 | $0.55 | $0.55 (0.27%) | $0.56 | $0.54 | 357.08 K | $36.62 M |
| 10/07/2026 | $0.56 | $0.55 (-1.6%) | $0.56 | $0.55 | 204.26 K | $36.52 M |
| 10/06/2026 | $0.55 | $0.57 (3.45%) | $0.57 | $0.55 | 288.61 K | $37.64 M |
| 10/05/2026 | $0.56 | $0.55 (-1.66%) | $0.58 | $0.55 | 255.47 K | $36.43 M |
| 10/02/2026 | $0.58 | $0.56 (-3.03%) | $0.58 | $0.56 | 200.42 K | $37.11 M |
| 10/01/2026 | $0.59 | $0.57 (-3.34%) | $0.61 | $0.56 | 250.29 K | $37.73 M |
| 09/30/2026 | $0.63 | $0.59 (-5.97%) | $0.64 | $0.58 | 804.10 K | $39.19 M |
| 09/29/2026 | $0.58 | $0.62 (7.53%) | $0.62 | $0.54 | 1.30 M | $41.08 M |
| 09/28/2026 | $0.58 | $0.57 (-0.31%) | $0.59 | $0.57 | 221.37 K | $37.92 M |
| 09/25/2026 | $0.58 | $0.58 (-0.98%) | $0.60 | $0.58 | 151.10 K | $38.27 M |
| 09/24/2026 | $0.58 | $0.59 (0.71%) | $0.60 | $0.58 | 1.23 M | $38.74 M |
| 09/23/2026 | $0.58 | $0.58 (0.02%) | $0.59 | $0.58 | 149.55 K | $38.38 M |
| 09/22/2026 | $0.58 | $0.58 (-0.86%) | $0.59 | $0.57 | 251.81 K | $38.24 M |
| 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 |
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.
