-
5 DAY PERFORMANCE
-1.17% -
1 MONTH PERFORMANCE
+2.89% -
3 MONTH PERFORMANCE
-16.67% -
6 MONTH PERFORMANCE
-40.14% -
YEAR-TO-DATE PERFORMANCE
-38.85% -
1 YEAR PERFORMANCE
-44.44%
Kartoon Studios Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $0.87 | $0.85 (-2.21%) | $0.88 | $0.84 | 64,247 | $32.49 M |
| 09/05/2024 | $0.86 | $0.87 (1.16%) | $0.89 | $0.85 | 99,337 | $33.40 M |
| 09/04/2024 | $0.84 | $0.86 (2.88%) | $0.88 | $0.84 | 50,200 | $33.02 M |
| 09/03/2024 | $0.90 | $0.85 (-5.56%) | $0.91 | $0.78 | 189,128 | $32.63 M |
| 08/30/2024 | $0.91 | $0.93 (2.2%) | $0.93 | $0.91 | 44,468 | $35.70 M |
| 08/29/2024 | $0.91 | $0.93 (2.76%) | $0.93 | $0.91 | 48,500 | $35.70 M |
| 08/28/2024 | $0.93 | $0.92 (-1.47%) | $0.93 | $0.91 | 34,513 | $35.17 M |
| 08/27/2024 | $0.92 | $0.93 (1.59%) | $0.93 | $0.90 | 40,412 | $35.70 M |
| 08/26/2024 | $0.91 | $0.92 (1.26%) | $0.93 | $0.90 | 58,200 | $35.37 M |
| 08/23/2024 | $0.92 | $0.91 (-1.37%) | $0.92 | $0.89 | 93,544 | $34.83 M |
| 08/22/2024 | $0.91 | $0.91 (-0.52%) | $0.94 | $0.89 | 85,306 | $34.77 M |
| 08/21/2024 | $0.93 | $0.93 (0.7%) | $0.94 | $0.89 | 86,989 | $35.88 M |
| 08/20/2024 | $0.94 | $0.93 (-1.06%) | $0.94 | $0.92 | 56,722 | $35.70 M |
| 08/19/2024 | $0.94 | $0.94 (-0.41%) | $0.94 | $0.92 | 74,637 | $35.93 M |
| 08/16/2024 | $0.91 | $0.94 (3.04%) | $0.94 | $0.90 | 87,500 | $35.99 M |
| 08/15/2024 | $0.92 | $0.91 (-1.08%) | $0.92 | $0.91 | 34,241 | $34.94 M |
| 08/14/2024 | $0.87 | $0.91 (5.19%) | $0.92 | $0.87 | 150,722 | $34.94 M |
| 08/13/2024 | $0.87 | $0.89 (2.02%) | $0.91 | $0.85 | 51,872 | $33.98 M |
| 08/12/2024 | $0.84 | $0.86 (2.19%) | $0.86 | $0.82 | 98,500 | $32.95 M |
| 08/09/2024 | $0.84 | $0.83 (-1.07%) | $0.84 | $0.82 | 39,124 | $29.16 M |
| 08/08/2024 | $0.85 | $0.84 (-0.97%) | $0.88 | $0.83 | 63,500 | $29.78 M |
| 08/07/2024 | $0.84 | $0.86 (1.91%) | $0.89 | $0.84 | 128,564 | $30.18 M |
| 08/06/2024 | $0.82 | $0.85 (3.66%) | $0.88 | $0.82 | 142,069 | $30.00 M |
| 08/05/2024 | $0.85 | $0.81 (-4.29%) | $0.87 | $0.75 | 294,803 | $28.71 M |
| 08/02/2024 | $0.89 | $0.85 (-4.35%) | $0.91 | $0.85 | 90,727 | $30.05 M |
| 08/01/2024 | $0.92 | $0.89 (-3.27%) | $0.93 | $0.85 | 179,521 | $31.41 M |
| 07/31/2024 | $0.92 | $0.93 (0.7%) | $0.93 | $0.90 | 89,805 | $32.70 M |
| 07/30/2024 | $0.91 | $0.91 (-0.64%) | $0.93 | $0.90 | 130,608 | $32.01 M |
| 07/29/2024 | $0.94 | $0.93 (-1.42%) | $0.96 | $0.90 | 185,600 | $32.76 M |
| 07/26/2024 | $0.95 | $0.95 (0.02%) | $0.95 | $0.94 | 102,739 | $37.24 M |
| 07/25/2024 | $0.97 | $0.95 (-2.56%) | $0.97 | $0.93 | 112,800 | $37.23 M |
| 07/24/2024 | $0.99 | $0.95 (-4.44%) | $0.99 | $0.93 | 161,917 | $37.26 M |
| 07/23/2024 | $1.04 | $0.95 (-8.65%) | $1.06 | $0.92 | 637,521 | $37.42 M |
| 07/22/2024 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 75,568 | $41.36 M |
| 07/19/2024 | $1.04 | $1.05 (0.96%) | $1.07 | $1.04 | 46,600 | $41.36 M |
| 07/18/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.04 | 46,811 | $41.36 M |
| 07/17/2024 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.02 | 118,582 | $41.36 M |
| 07/16/2024 | $1.03 | $1.07 (3.88%) | $1.07 | $1.02 | 238,703 | $42.14 M |
| 07/15/2024 | $1.00 | $1.04 (4%) | $1.05 | $0.99 | 181,210 | $40.96 M |
| 07/12/2024 | $0.99 | $1.01 (2.02%) | $1.01 | $0.99 | 83,487 | $39.78 M |
| 07/11/2024 | $0.98 | $1.00 (2.04%) | $1.01 | $0.97 | 179,439 | $39.39 M |
| 07/10/2024 | $0.97 | $0.97 (-0.71%) | $0.97 | $0.90 | 191,883 | $38.01 M |
| 07/09/2024 | $1.00 | $0.97 (-3.22%) | $1.00 | $0.96 | 159,219 | $38.01 M |
| 07/08/2024 | $1.00 | $0.99 (-0.56%) | $1.01 | $0.99 | 118,815 | $39.03 M |
| 07/05/2024 | $0.98 | $1.01 (3.06%) | $1.01 | $0.98 | 64,261 | $39.78 M |
| 07/03/2024 | $0.99 | $1.00 (1%) | $1.00 | $0.98 | 42,095 | $39.38 M |
| 07/02/2024 | $1.00 | $0.99 (-1%) | $1.01 | $0.98 | 132,074 | $38.99 M |
| 07/01/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.99 | 60,564 | $39.78 M |
| 06/28/2024 | $1.03 | $1.03 (0%) | $1.05 | $0.99 | 169,015 | $40.57 M |
| 06/27/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.02 | 76,450 | $41.36 M |
| 06/26/2024 | $1.00 | $1.04 (4%) | $1.04 | $0.99 | 180,454 | $40.96 M |
| 06/25/2024 | $1.02 | $0.99 (-2.48%) | $1.04 | $0.99 | 102,156 | $39.18 M |
| 06/24/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 180,797 | $39.78 M |
| 06/21/2024 | $1.00 | $1.02 (2%) | $1.02 | $0.96 | 271,602 | $40.18 M |
| 06/20/2024 | $0.96 | $0.95 (-0.8%) | $0.98 | $0.85 | 229,979 | $37.42 M |
| 06/18/2024 | $1.00 | $0.96 (-3.91%) | $1.02 | $0.96 | 225,572 | $37.85 M |
| 06/17/2024 | $1.01 | $1.01 (0%) | $1.02 | $1.01 | 82,508 | $39.78 M |
| 06/14/2024 | $1.01 | $1.03 (1.98%) | $1.03 | $1.01 | 49,614 | $40.57 M |
| 06/13/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.01 | 74,272 | $40.18 M |
| 06/12/2024 | $1.03 | $1.03 (0%) | $1.04 | $1.01 | 106,969 | $40.57 M |
| 06/11/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 80,658 | $40.18 M |
| 06/10/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 147,526 | $39.78 M |