5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
-3.24%
3 MONTH PERFORMANCE
+9.49%
6 MONTH PERFORMANCE
-23.79%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
-46.06%
Kartoon Studios Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.55 | $0.58 (4.54%) | $0.59 | $0.55 | 107,711 | $22.13 M |
| 04/29/2025 | $0.55 | $0.55 (0.18%) | $0.58 | $0.55 | 228,846 | $21.17 M |
| 04/28/2025 | $0.58 | $0.56 (-2.73%) | $0.58 | $0.55 | 40,218 | $21.52 M |
| 04/25/2025 | $0.54 | $0.56 (3.93%) | $0.57 | $0.53 | 81,727 | $21.55 M |
| 04/24/2025 | $0.53 | $0.54 (1.3%) | $0.55 | $0.53 | 112,100 | $20.59 M |
| 04/23/2025 | $0.53 | $0.53 (-0.55%) | $0.56 | $0.52 | 131,300 | $20.29 M |
| 04/22/2025 | $0.55 | $0.53 (-3.64%) | $0.59 | $0.52 | 240,900 | $20.36 M |
| 04/21/2025 | $0.58 | $0.55 (-4.86%) | $0.59 | $0.52 | 91,072 | $21.12 M |
| 04/17/2025 | $0.58 | $0.57 (-1.76%) | $0.59 | $0.55 | 41,800 | $21.89 M |
| 04/16/2025 | $0.60 | $0.57 (-4.2%) | $0.61 | $0.57 | 63,324 | $21.90 M |
| 04/15/2025 | $0.57 | $0.59 (3.51%) | $0.61 | $0.57 | 70,175 | $22.67 M |
| 04/14/2025 | $0.57 | $0.57 (0.4%) | $0.58 | $0.56 | 85,465 | $21.98 M |
| 04/11/2025 | $0.56 | $0.56 (0.34%) | $0.57 | $0.55 | 64,831 | $21.58 M |
| 04/10/2025 | $0.53 | $0.55 (4.08%) | $0.57 | $0.53 | 97,058 | $21.26 M |
| 04/09/2025 | $0.56 | $0.57 (2.41%) | $0.57 | $0.53 | 163,392 | $22.03 M |
| 04/08/2025 | $0.60 | $0.56 (-6.67%) | $0.60 | $0.55 | 286,500 | $21.51 M |
| 04/07/2025 | $0.58 | $0.58 (0%) | $0.62 | $0.56 | 111,665 | $22.23 M |
| 04/04/2025 | $0.63 | $0.60 (-4.49%) | $0.64 | $0.57 | 193,215 | $23.11 M |
| 04/03/2025 | $0.66 | $0.64 (-3.15%) | $0.67 | $0.62 | 197,782 | $24.55 M |
| 04/02/2025 | $0.61 | $0.66 (9.13%) | $0.67 | $0.61 | 171,221 | $25.44 M |
| 04/01/2025 | $0.62 | $0.63 (2.19%) | $0.64 | $0.61 | 114,106 | $24.34 M |
| 03/31/2025 | $0.60 | $0.62 (3.48%) | $0.63 | $0.60 | 152,980 | $23.85 M |
| 03/28/2025 | $0.62 | $0.60 (-2.11%) | $0.64 | $0.60 | 161,500 | $23.12 M |
| 03/27/2025 | $0.63 | $0.61 (-3.79%) | $0.65 | $0.59 | 144,331 | $23.29 M |
| 03/26/2025 | $0.67 | $0.63 (-5.39%) | $0.68 | $0.62 | 171,829 | $24.26 M |
| 03/25/2025 | $0.65 | $0.67 (2.64%) | $0.69 | $0.65 | 181,448 | $25.55 M |
| 03/24/2025 | $0.63 | $0.64 (1.4%) | $0.65 | $0.62 | 72,400 | $24.46 M |
| 03/21/2025 | $0.60 | $0.64 (6.44%) | $0.66 | $0.60 | 323,641 | $24.55 M |
| 03/20/2025 | $0.58 | $0.61 (4.76%) | $0.63 | $0.58 | 99,146 | $23.34 M |
| 03/19/2025 | $0.58 | $0.60 (2.59%) | $0.60 | $0.57 | 52,200 | $22.97 M |
| 03/18/2025 | $0.59 | $0.58 (-2.34%) | $0.59 | $0.56 | 101,529 | $22.13 M |
| 03/17/2025 | $0.59 | $0.59 (-0.85%) | $0.61 | $0.59 | 91,300 | $22.47 M |
| 03/14/2025 | $0.61 | $0.60 (-1.44%) | $0.62 | $0.58 | 103,103 | $22.94 M |
| 03/13/2025 | $0.61 | $0.61 (0.08%) | $0.63 | $0.59 | 101,945 | $23.27 M |
| 03/12/2025 | $0.60 | $0.61 (1.75%) | $0.66 | $0.59 | 236,503 | $23.39 M |
| 03/11/2025 | $0.60 | $0.59 (-1.79%) | $0.61 | $0.57 | 81,866 | $22.55 M |
| 03/10/2025 | $0.64 | $0.60 (-6.22%) | $0.65 | $0.59 | 259,523 | $23.06 M |
| 03/07/2025 | $0.66 | $0.63 (-4.09%) | $0.70 | $0.60 | 165,509 | $24.32 M |
| 03/06/2025 | $0.62 | $0.68 (8.65%) | $0.73 | $0.62 | 645,412 | $26.01 M |
| 03/05/2025 | $0.54 | $0.62 (16.09%) | $0.68 | $0.54 | 994,533 | $23.97 M |
| 03/04/2025 | $0.53 | $0.55 (5.27%) | $0.57 | $0.51 | 233,037 | $21.26 M |
| 03/03/2025 | $0.55 | $0.53 (-2.93%) | $0.57 | $0.53 | 381,069 | $20.51 M |
| 02/28/2025 | $0.56 | $0.55 (-2.23%) | $0.57 | $0.54 | 104,336 | $21.03 M |
| 02/27/2025 | $0.56 | $0.55 (-1.46%) | $0.58 | $0.55 | 119,665 | $21.20 M |
| 02/26/2025 | $0.57 | $0.57 (-0.77%) | $0.59 | $0.56 | 110,479 | $21.80 M |
| 02/25/2025 | $0.59 | $0.57 (-3.64%) | $0.60 | $0.56 | 114,947 | $21.84 M |
| 02/24/2025 | $0.64 | $0.60 (-6.31%) | $0.64 | $0.58 | 185,900 | $23.03 M |
| 02/21/2025 | $0.65 | $0.61 (-5.89%) | $0.65 | $0.60 | 344,800 | $23.50 M |
| 02/20/2025 | $0.65 | $0.65 (0.29%) | $0.74 | $0.59 | 1.45 M | $24.96 M |
| 02/19/2025 | $0.67 | $0.63 (-6.42%) | $0.67 | $0.62 | 347,620 | $24.09 M |
| 02/18/2025 | $0.61 | $0.63 (3.97%) | $0.68 | $0.60 | 737,500 | $24.36 M |
| 02/14/2025 | $0.57 | $0.60 (4.91%) | $0.61 | $0.57 | 252,444 | $22.97 M |
| 02/13/2025 | $0.56 | $0.57 (1.23%) | $0.57 | $0.55 | 52,170 | $21.90 M |
| 02/12/2025 | $0.58 | $0.56 (-2.32%) | $0.58 | $0.56 | 33,500 | $21.65 M |
| 02/11/2025 | $0.55 | $0.56 (2.31%) | $0.58 | $0.55 | 187,605 | $21.62 M |
| 02/10/2025 | $0.57 | $0.55 (-2.98%) | $0.59 | $0.55 | 152,300 | $21.24 M |
| 02/07/2025 | $0.56 | $0.58 (3.45%) | $0.60 | $0.55 | 318,205 | $22.24 M |
| 02/06/2025 | $0.52 | $0.58 (11.39%) | $0.62 | $0.52 | 527,600 | $22.16 M |
| 02/05/2025 | $0.52 | $0.53 (1.33%) | $0.54 | $0.51 | 108,319 | $20.19 M |
| 02/04/2025 | $0.50 | $0.52 (3.21%) | $0.52 | $0.50 | 83,758 | $19.86 M |
| 02/03/2025 | $0.50 | $0.51 (2.14%) | $0.53 | $0.50 | 157,627 | $19.62 M |
| 01/31/2025 | $0.53 | $0.53 (-0.36%) | $0.54 | $0.52 | 124,914 | $20.29 M |
| 01/30/2025 | $0.52 | $0.53 (2.31%) | $0.54 | $0.49 | 194,800 | $20.44 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.
