5 DAY PERFORMANCE
+3.24%
1 MONTH PERFORMANCE
-8.50%
3 MONTH PERFORMANCE
+26.97%
6 MONTH PERFORMANCE
+33.80%
YEAR-TO-DATE PERFORMANCE
+29.49%
1 YEAR PERFORMANCE
-23.59%
Kartoon Studios Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $0.76 | $0.78 (2.63%) | $0.79 | $0.76 | 133.21 K | $36.42 M |
| 07/02/2025 | $0.73 | $0.76 (3.51%) | $0.76 | $0.73 | 50.31 K | $35.49 M |
| 07/01/2025 | $0.72 | $0.74 (2.08%) | $0.77 | $0.72 | 85.63 K | $34.32 M |
| 06/30/2025 | $0.74 | $0.74 (1.06%) | $0.77 | $0.74 | 95.00 K | $34.68 M |
| 06/27/2025 | $0.73 | $0.74 (1.37%) | $0.75 | $0.72 | 233.84 K | $34.55 M |
| 06/26/2025 | $0.73 | $0.73 (0.64%) | $0.78 | $0.72 | 319.90 K | $34.31 M |
| 06/25/2025 | $0.72 | $0.73 (1.25%) | $0.74 | $0.72 | 109.17 K | $34.04 M |
| 06/24/2025 | $0.72 | $0.72 (-0.19%) | $0.75 | $0.72 | 122.50 K | $33.55 M |
| 06/23/2025 | $0.72 | $0.72 (-0.11%) | $0.75 | $0.72 | 113.86 K | $33.40 M |
| 06/20/2025 | $0.75 | $0.70 (-6.67%) | $0.75 | $0.70 | 168.93 K | $32.69 M |
| 06/18/2025 | $0.75 | $0.73 (-2.67%) | $0.75 | $0.73 | 74.43 K | $34.09 M |
| 06/17/2025 | $0.77 | $0.73 (-3.95%) | $0.78 | $0.73 | 169.60 K | $34.31 M |
| 06/16/2025 | $0.79 | $0.76 (-3.8%) | $0.81 | $0.76 | 148.52 K | $35.49 M |
| 06/13/2025 | $0.82 | $0.79 (-3.02%) | $0.84 | $0.79 | 180.64 K | $36.93 M |
| 06/12/2025 | $0.82 | $0.84 (2.06%) | $0.86 | $0.78 | 173.60 K | $39.26 M |
| 06/11/2025 | $0.79 | $0.79 (0.01%) | $0.81 | $0.78 | 40.80 K | $36.89 M |
| 06/10/2025 | $0.78 | $0.78 (0.54%) | $0.82 | $0.78 | 176.60 K | $36.42 M |
| 06/09/2025 | $0.84 | $0.76 (-8.82%) | $0.84 | $0.75 | 429.64 K | $35.65 M |
| 06/06/2025 | $0.84 | $0.85 (1.19%) | $0.85 | $0.82 | 72.95 K | $39.69 M |
| 06/05/2025 | $0.81 | $0.83 (2.85%) | $0.85 | $0.81 | 69.39 K | $38.90 M |
| 06/04/2025 | $0.80 | $0.84 (4.37%) | $0.84 | $0.80 | 181.91 K | $38.99 M |
| 06/03/2025 | $0.79 | $0.80 (0.76%) | $0.84 | $0.78 | 201.87 K | $37.17 M |
| 06/02/2025 | $0.83 | $0.78 (-6.02%) | $0.85 | $0.77 | 262.83 K | $36.42 M |
| 05/30/2025 | $0.82 | $0.82 (0.54%) | $0.84 | $0.80 | 85.60 K | $38.49 M |
| 05/29/2025 | $0.83 | $0.82 (-1.81%) | $0.84 | $0.80 | 147.35 K | $38.05 M |
| 05/28/2025 | $0.80 | $0.83 (4.25%) | $0.85 | $0.80 | 241.50 K | $38.94 M |
| 05/27/2025 | $0.78 | $0.79 (0.91%) | $0.82 | $0.75 | 166.24 K | $36.89 M |
| 05/23/2025 | $0.74 | $0.81 (9.07%) | $0.82 | $0.73 | 197.05 K | $37.69 M |
| 05/22/2025 | $0.81 | $0.81 (0.12%) | $0.83 | $0.77 | 294.54 K | $37.87 M |
| 05/21/2025 | $0.88 | $0.82 (-6.95%) | $0.89 | $0.82 | 182.95 K | $38.19 M |
| 05/20/2025 | $0.82 | $0.88 (7.32%) | $0.90 | $0.82 | 227.81 K | $41.09 M |
| 05/19/2025 | $0.85 | $0.84 (-1.76%) | $0.86 | $0.82 | 213.82 K | $38.99 M |
| 05/16/2025 | $0.76 | $0.84 (10.59%) | $0.93 | $0.73 | 914.24 K | $39.25 M |
| 05/15/2025 | $0.68 | $0.75 (10.29%) | $0.77 | $0.67 | 911.20 K | $35.02 M |
| 05/14/2025 | $0.65 | $0.64 (-1.74%) | $0.66 | $0.64 | 71.16 K | $29.82 M |
| 05/13/2025 | $0.63 | $0.65 (3.13%) | $0.65 | $0.63 | 92.25 K | $30.18 M |
| 05/12/2025 | $0.61 | $0.64 (4.2%) | $0.65 | $0.58 | 148.90 K | $29.68 M |
| 05/09/2025 | $0.67 | $0.61 (-8.23%) | $0.68 | $0.60 | 502.76 K | $24.70 M |
| 05/08/2025 | $0.63 | $0.64 (1.67%) | $0.68 | $0.63 | 438.53 K | $25.81 M |
| 05/07/2025 | $0.62 | $0.64 (3.23%) | $0.65 | $0.62 | 52.70 K | $25.79 M |
| 05/06/2025 | $0.63 | $0.62 (-2.27%) | $0.66 | $0.60 | 163.90 K | $24.99 M |
| 05/05/2025 | $0.63 | $0.65 (3.87%) | $0.66 | $0.60 | 167.30 K | $26.18 M |
| 05/02/2025 | $0.61 | $0.65 (6.57%) | $0.65 | $0.61 | 257.95 K | $26.19 M |
| 05/01/2025 | $0.58 | $0.61 (3.79%) | $0.61 | $0.58 | 186.00 K | $24.40 M |
| 04/30/2025 | $0.55 | $0.58 (4.54%) | $0.59 | $0.55 | 108.84 K | $23.21 M |
| 04/29/2025 | $0.55 | $0.55 (0.18%) | $0.58 | $0.55 | 228.85 K | $22.20 M |
| 04/28/2025 | $0.58 | $0.56 (-2.73%) | $0.58 | $0.55 | 40.22 K | $22.58 M |
| 04/25/2025 | $0.54 | $0.56 (3.93%) | $0.57 | $0.53 | 81.73 K | $21.55 M |
| 04/24/2025 | $0.53 | $0.54 (1.3%) | $0.55 | $0.53 | 112.10 K | $20.59 M |
| 04/23/2025 | $0.53 | $0.53 (-0.55%) | $0.56 | $0.52 | 131.30 K | $20.29 M |
| 04/22/2025 | $0.55 | $0.53 (-3.64%) | $0.59 | $0.52 | 240.90 K | $20.36 M |
| 04/21/2025 | $0.58 | $0.55 (-4.86%) | $0.59 | $0.52 | 91.07 K | $21.12 M |
| 04/17/2025 | $0.58 | $0.57 (-1.76%) | $0.59 | $0.55 | 41.80 K | $21.89 M |
| 04/16/2025 | $0.60 | $0.57 (-4.2%) | $0.61 | $0.57 | 63.32 K | $21.90 M |
| 04/15/2025 | $0.57 | $0.59 (3.51%) | $0.61 | $0.57 | 70.18 K | $22.67 M |
| 04/14/2025 | $0.57 | $0.57 (0.4%) | $0.58 | $0.56 | 85.47 K | $21.98 M |
| 04/11/2025 | $0.56 | $0.56 (0.34%) | $0.57 | $0.55 | 64.83 K | $21.58 M |
| 04/10/2025 | $0.53 | $0.55 (4.08%) | $0.57 | $0.53 | 97.06 K | $21.26 M |
| 04/09/2025 | $0.56 | $0.57 (2.41%) | $0.57 | $0.53 | 163.39 K | $22.03 M |
| 04/08/2025 | $0.60 | $0.56 (-6.67%) | $0.60 | $0.55 | 286.50 K | $21.51 M |
| 04/07/2025 | $0.58 | $0.58 (0%) | $0.62 | $0.56 | 111.67 K | $22.23 M |
| 04/04/2025 | $0.63 | $0.60 (-4.49%) | $0.64 | $0.57 | 193.22 K | $23.11 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.
