5 DAY PERFORMANCE
-40.65%
1 MONTH PERFORMANCE
-11.66%
3 MONTH PERFORMANCE
-7.36%
6 MONTH PERFORMANCE
-25.33%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
-21.72%
Kartoon Studios Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $0.80 | $0.82 (1.89%) | $0.84 | $0.80 | 201.57 K | |
| 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 |
| 05/06/2026 | $0.64 | $0.64 (-0.44%) | $0.65 | $0.63 | 200.80 K | $40.16 M |
| 05/05/2026 | $0.63 | $0.63 (0.02%) | $0.63 | $0.62 | 43.65 K | $39.36 M |
| 05/04/2026 | $0.63 | $0.62 (-1%) | $0.64 | $0.62 | 109.50 K | $39.13 M |
| 05/01/2026 | $0.64 | $0.64 (-0.83%) | $0.65 | $0.63 | 74.37 K | $39.95 M |
| 04/30/2026 | $0.64 | $0.65 (0.73%) | $0.65 | $0.64 | 130.11 K | $40.70 M |
| 04/29/2026 | $0.66 | $0.64 (-1.68%) | $0.66 | $0.63 | 112.25 K | $40.40 M |
| 04/28/2026 | $0.67 | $0.66 (-2.54%) | $0.67 | $0.65 | 186.60 K | $41.10 M |
| 04/27/2026 | $0.68 | $0.66 (-2.48%) | $0.69 | $0.66 | 233.39 K | $41.67 M |
| 04/24/2026 | $0.71 | $0.70 (-2.15%) | $0.71 | $0.67 | 249.50 K | $43.60 M |
| 04/23/2026 | $0.75 | $0.70 (-6.27%) | $0.77 | $0.69 | 1.12 M | $44.11 M |
| 04/22/2026 | $0.66 | $0.73 (9.86%) | $0.74 | $0.66 | 756.02 K | $45.49 M |
| 04/21/2026 | $0.67 | $0.66 (-1.51%) | $0.69 | $0.65 | 362.42 K | $41.21 M |
| 04/20/2026 | $0.66 | $0.66 (0.64%) | $0.68 | $0.65 | 303.40 K | $41.42 M |
| 04/17/2026 | $0.65 | $0.68 (4.74%) | $0.69 | $0.62 | 466.08 K | $42.85 M |
| 04/16/2026 | $0.64 | $0.66 (3.76%) | $0.66 | $0.63 | 233.80 K | $41.34 M |
| 04/15/2026 | $0.61 | $0.63 (3.13%) | $0.65 | $0.61 | 123.08 K | $39.47 M |
| 04/14/2026 | $0.62 | $0.62 (-0.23%) | $0.63 | $0.61 | 231.60 K | $38.67 M |
| 04/13/2026 | $0.60 | $0.62 (3.07%) | $0.63 | $0.60 | 182.14 K | $38.70 M |
| 04/10/2026 | $0.61 | $0.61 (-0.34%) | $0.62 | $0.60 | 138.74 K | $38.09 M |
| 04/09/2026 | $0.60 | $0.61 (1.37%) | $0.62 | $0.59 | 176.02 K | $38.16 M |
| 04/08/2026 | $0.60 | $0.60 (-0.17%) | $0.62 | $0.60 | 161.37 K | $37.64 M |
| 04/07/2026 | $0.62 | $0.60 (-2.86%) | $0.63 | $0.60 | 104.01 K | $37.74 M |
| 04/06/2026 | $0.61 | $0.63 (3.11%) | $0.64 | $0.60 | 82.21 K | $39.53 M |
| 04/02/2026 | $0.60 | $0.62 (3.08%) | $0.62 | $0.60 | 75.94 K | $38.81 M |
| 04/01/2026 | $0.62 | $0.62 (-1.14%) | $0.63 | $0.61 | 67.83 K | $38.71 M |
| 03/31/2026 | $0.59 | $0.62 (5.76%) | $0.64 | $0.58 | 360.70 K | $39.15 M |
| 03/30/2026 | $0.61 | $0.60 (-1.55%) | $0.62 | $0.59 | 134.60 K | $37.49 M |
| 03/27/2026 | $0.59 | $0.62 (4.09%) | $0.63 | $0.59 | 100.52 K | $38.66 M |
| 03/26/2026 | $0.60 | $0.62 (2.71%) | $0.62 | $0.58 | 544.30 K | $38.71 M |
| 03/25/2026 | $0.60 | $0.61 (1.37%) | $0.62 | $0.60 | 61.26 K | $38.16 M |
| 03/24/2026 | $0.60 | $0.60 (0.82%) | $0.62 | $0.60 | 205.20 K | $37.64 M |
| 03/23/2026 | $0.59 | $0.60 (3.33%) | $0.61 | $0.58 | 251.14 K | $37.93 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.
