5 DAY PERFORMANCE
-12.05%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-15.31%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
-9.71%
Kartoon Studios Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.64 | $0.64 (-0.02%) | $0.64 | $0.63 | 146.00 K | $31.96 M |
| 05/05/2026 | $0.63 | $0.63 (0.02%) | $0.63 | $0.62 | 43.65 K | $31.51 M |
| 05/04/2026 | $0.63 | $0.62 (-1%) | $0.64 | $0.62 | 109.50 K | $31.33 M |
| 05/01/2026 | $0.64 | $0.64 (-0.83%) | $0.65 | $0.63 | 74.37 K | $31.98 M |
| 04/30/2026 | $0.64 | $0.65 (0.73%) | $0.65 | $0.64 | 130.11 K | $32.58 M |
| 04/29/2026 | $0.66 | $0.64 (-1.68%) | $0.66 | $0.63 | 112.25 K | $32.35 M |
| 04/28/2026 | $0.67 | $0.66 (-2.54%) | $0.67 | $0.65 | 186.60 K | $32.90 M |
| 04/27/2026 | $0.68 | $0.66 (-2.48%) | $0.69 | $0.66 | 233.39 K | $33.36 M |
| 04/24/2026 | $0.71 | $0.70 (-2.15%) | $0.71 | $0.67 | 249.50 K | $34.91 M |
| 04/23/2026 | $0.75 | $0.70 (-6.27%) | $0.77 | $0.69 | 1.12 M | $35.31 M |
| 04/22/2026 | $0.66 | $0.73 (9.86%) | $0.74 | $0.66 | 756.02 K | $36.42 M |
| 04/21/2026 | $0.67 | $0.66 (-1.51%) | $0.69 | $0.65 | 362.42 K | $32.99 M |
| 04/20/2026 | $0.66 | $0.66 (0.64%) | $0.68 | $0.65 | 303.40 K | $33.16 M |
| 04/17/2026 | $0.65 | $0.68 (4.74%) | $0.69 | $0.62 | 466.08 K | $34.30 M |
| 04/16/2026 | $0.64 | $0.66 (3.76%) | $0.66 | $0.63 | 233.80 K | $33.10 M |
| 04/15/2026 | $0.61 | $0.63 (3.13%) | $0.65 | $0.61 | 123.08 K | $31.60 M |
| 04/14/2026 | $0.62 | $0.62 (-0.23%) | $0.63 | $0.61 | 231.60 K | $30.96 M |
| 04/13/2026 | $0.60 | $0.62 (3.07%) | $0.63 | $0.60 | 182.14 K | $30.99 M |
| 04/10/2026 | $0.61 | $0.61 (-0.34%) | $0.62 | $0.60 | 138.74 K | $30.49 M |
| 04/09/2026 | $0.60 | $0.61 (1.37%) | $0.62 | $0.59 | 176.02 K | $30.55 M |
| 04/08/2026 | $0.60 | $0.60 (-0.17%) | $0.62 | $0.60 | 161.37 K | $30.14 M |
| 04/07/2026 | $0.62 | $0.60 (-2.86%) | $0.63 | $0.60 | 104.01 K | $30.22 M |
| 04/06/2026 | $0.61 | $0.63 (3.11%) | $0.64 | $0.60 | 82.21 K | $31.64 M |
| 04/02/2026 | $0.60 | $0.62 (3.08%) | $0.62 | $0.60 | 75.94 K | $31.07 M |
| 04/01/2026 | $0.62 | $0.62 (-1.14%) | $0.63 | $0.61 | 67.83 K | $30.99 M |
| 03/31/2026 | $0.59 | $0.62 (5.76%) | $0.64 | $0.58 | 360.70 K | $31.34 M |
| 03/30/2026 | $0.61 | $0.60 (-1.55%) | $0.62 | $0.59 | 134.60 K | $30.02 M |
| 03/27/2026 | $0.59 | $0.62 (4.09%) | $0.63 | $0.59 | 100.52 K | $30.95 M |
| 03/26/2026 | $0.60 | $0.62 (2.71%) | $0.62 | $0.58 | 544.30 K | $29.70 M |
| 03/25/2026 | $0.60 | $0.61 (1.37%) | $0.62 | $0.60 | 61.26 K | $29.28 M |
| 03/24/2026 | $0.60 | $0.60 (0.82%) | $0.62 | $0.60 | 205.20 K | $28.89 M |
| 03/23/2026 | $0.59 | $0.60 (3.33%) | $0.61 | $0.58 | 251.14 K | $29.10 M |
| 03/20/2026 | $0.59 | $0.60 (1.86%) | $0.61 | $0.57 | 689.88 K | $28.93 M |
| 03/19/2026 | $0.59 | $0.58 (-1.12%) | $0.59 | $0.57 | 202.51 K | $28.09 M |
| 03/18/2026 | $0.54 | $0.58 (7.42%) | $0.59 | $0.54 | 335.31 K | $28.15 M |
| 03/17/2026 | $0.55 | $0.54 (-0.02%) | $0.55 | $0.53 | 99.18 K | $26.23 M |
| 03/16/2026 | $0.55 | $0.53 (-4.31%) | $0.56 | $0.53 | 112.83 K | $25.52 M |
| 03/13/2026 | $0.55 | $0.55 (-0.91%) | $0.56 | $0.54 | 214.80 K | $26.29 M |
| 03/12/2026 | $0.57 | $0.55 (-3.54%) | $0.58 | $0.55 | 275.00 K | $26.63 M |
| 03/11/2026 | $0.57 | $0.58 (0.63%) | $0.58 | $0.57 | 83.30 K | $27.81 M |
| 03/10/2026 | $0.57 | $0.58 (2.53%) | $0.58 | $0.57 | 86.04 K | $27.91 M |
| 03/09/2026 | $0.58 | $0.56 (-3.48%) | $0.58 | $0.55 | 112.23 K | $26.95 M |
| 03/06/2026 | $0.56 | $0.57 (1.41%) | $0.57 | $0.56 | 59.12 K | $27.39 M |
| 03/05/2026 | $0.56 | $0.57 (0.98%) | $0.57 | $0.56 | 152.94 K | $27.23 M |
| 03/04/2026 | $0.56 | $0.58 (3.02%) | $0.58 | $0.56 | 138.45 K | $27.77 M |
| 03/03/2026 | $0.56 | $0.56 (-0.04%) | $0.57 | $0.56 | 80.15 K | $27.14 M |
| 03/02/2026 | $0.57 | $0.56 (-1.18%) | $0.57 | $0.56 | 114.39 K | $27.07 M |
| 02/27/2026 | $0.58 | $0.57 (-1.72%) | $0.59 | $0.57 | 170.16 K | $27.44 M |
| 02/26/2026 | $0.58 | $0.58 (0.16%) | $0.59 | $0.57 | 117.00 K | $27.92 M |
| 02/25/2026 | $0.58 | $0.58 (-0.19%) | $0.59 | $0.57 | 154.23 K | $27.87 M |
| 02/24/2026 | $0.62 | $0.57 (-8.29%) | $0.63 | $0.57 | 366.20 K | $27.55 M |
| 02/23/2026 | $0.67 | $0.61 (-8.85%) | $0.69 | $0.61 | 552.10 K | $29.40 M |
| 02/20/2026 | $0.67 | $0.68 (1.04%) | $0.69 | $0.65 | 1.46 M | $32.59 M |
| 02/19/2026 | $0.68 | $0.67 (-0.64%) | $0.70 | $0.65 | 541.96 K | $32.30 M |
| 02/18/2026 | $0.69 | $0.68 (-0.8%) | $0.70 | $0.67 | 260.90 K | $32.95 M |
| 02/17/2026 | $0.67 | $0.68 (1.21%) | $0.70 | $0.66 | 320.66 K | $32.65 M |
| 02/13/2026 | $0.65 | $0.66 (1.69%) | $0.69 | $0.64 | 535.37 K | $31.92 M |
| 02/12/2026 | $0.69 | $0.65 (-5.12%) | $0.70 | $0.65 | 400.00 K | $31.38 M |
| 02/11/2026 | $0.71 | $0.68 (-4.64%) | $0.72 | $0.67 | 397.93 K | $32.74 M |
| 02/10/2026 | $0.71 | $0.71 (-0.7%) | $0.74 | $0.70 | 628.95 K | $33.94 M |
| 02/09/2026 | $0.70 | $0.71 (1.88%) | $0.72 | $0.70 | 187.13 K | $34.38 M |
| 02/06/2026 | $0.70 | $0.70 (0.5%) | $0.72 | $0.69 | 293.60 K | $33.70 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.
