5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-15.14%
3 MONTH PERFORMANCE
-35.25%
6 MONTH PERFORMANCE
-50.96%
YEAR-TO-DATE PERFORMANCE
-13.56%
1 YEAR PERFORMANCE
-60.16%
Kartoon Studios Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.52 | $0.52 (-0.15%) | $0.54 | $0.51 | 115,741 | $20.62 M |
| 01/13/2025 | $0.52 | $0.52 (-1.68%) | $0.55 | $0.50 | 292,228 | $20.38 M |
| 01/10/2025 | $0.58 | $0.54 (-6.72%) | $0.58 | $0.52 | 237,996 | $21.37 M |
| 01/08/2025 | $0.58 | $0.57 (-2.38%) | $0.61 | $0.55 | 121,700 | $22.51 M |
| 01/07/2025 | $0.61 | $0.59 (-4.3%) | $0.62 | $0.58 | 228,663 | $23.23 M |
| 01/06/2025 | $0.57 | $0.60 (5.03%) | $0.61 | $0.57 | 426,400 | $23.69 M |
| 01/03/2025 | $0.55 | $0.57 (3.69%) | $0.58 | $0.54 | 239,667 | $22.55 M |
| 01/02/2025 | $0.57 | $0.53 (-6.5%) | $0.58 | $0.53 | 413,549 | $21.01 M |
| 12/31/2024 | $0.64 | $0.59 (-8.13%) | $0.65 | $0.59 | 1.31 M | $23.30 M |
| 12/30/2024 | $0.65 | $0.65 (-0.06%) | $0.67 | $0.63 | 385,205 | $25.52 M |
| 12/27/2024 | $0.60 | $0.66 (9.65%) | $0.67 | $0.60 | 787,900 | $26.08 M |
| 12/26/2024 | $0.60 | $0.61 (1.54%) | $0.64 | $0.60 | 255,224 | $24.21 M |
| 12/24/2024 | $0.61 | $0.62 (2.25%) | $0.62 | $0.59 | 389,100 | $24.64 M |
| 12/23/2024 | $0.56 | $0.59 (5.54%) | $0.61 | $0.56 | 216,619 | $23.31 M |
| 12/20/2024 | $0.56 | $0.57 (1.43%) | $0.57 | $0.54 | 204,100 | $22.44 M |
| 12/19/2024 | $0.58 | $0.54 (-6.72%) | $0.60 | $0.51 | 587,667 | $21.37 M |
| 12/18/2024 | $0.58 | $0.58 (0.79%) | $0.64 | $0.57 | 337,584 | $23.10 M |
| 12/17/2024 | $0.59 | $0.60 (2.14%) | $0.62 | $0.57 | 526,505 | $23.80 M |
| 12/16/2024 | $0.62 | $0.57 (-8.4%) | $0.69 | $0.55 | 1.01 M | $22.43 M |
| 12/13/2024 | $0.50 | $0.60 (20.15%) | $0.62 | $0.47 | 1.08 M | $23.74 M |
| 12/12/2024 | $0.51 | $0.51 (0.31%) | $0.53 | $0.46 | 975,130 | $20.14 M |
| 12/11/2024 | $0.59 | $0.50 (-15.24%) | $0.60 | $0.50 | 2.67 M | $19.75 M |
| 12/10/2024 | $0.64 | $0.60 (-6.91%) | $0.64 | $0.58 | 455,300 | $23.53 M |
| 12/09/2024 | $0.63 | $0.63 (-0.49%) | $0.66 | $0.60 | 212,605 | $24.77 M |
| 12/06/2024 | $0.60 | $0.63 (4.32%) | $0.66 | $0.59 | 530,000 | $24.72 M |
| 12/05/2024 | $0.61 | $0.60 (-1%) | $0.63 | $0.58 | 459,481 | $23.74 M |
| 12/04/2024 | $0.66 | $0.62 (-5.34%) | $0.66 | $0.60 | 452,800 | $24.49 M |
| 12/03/2024 | $0.66 | $0.63 (-5.25%) | $0.68 | $0.62 | 436,400 | $24.88 M |
| 12/02/2024 | $0.67 | $0.67 (-0.31%) | $0.69 | $0.63 | 356,000 | $26.41 M |
| 11/29/2024 | $0.63 | $0.67 (6.76%) | $0.70 | $0.62 | 269,316 | $26.57 M |
| 11/27/2024 | $0.68 | $0.63 (-7.43%) | $0.70 | $0.61 | 704,242 | $24.87 M |
| 11/26/2024 | $0.70 | $0.66 (-5.85%) | $0.70 | $0.66 | 521,715 | $25.94 M |
| 11/25/2024 | $0.78 | $0.69 (-11.24%) | $0.78 | $0.69 | 1.26 M | $27.25 M |
| 11/22/2024 | $0.76 | $0.78 (2.25%) | $0.79 | $0.74 | 133,112 | $30.70 M |
| 11/21/2024 | $0.74 | $0.77 (3.76%) | $0.77 | $0.74 | 156,522 | $30.41 M |
| 11/20/2024 | $0.75 | $0.74 (-1%) | $0.78 | $0.73 | 227,400 | $29.33 M |
| 11/19/2024 | $0.77 | $0.77 (0.13%) | $0.80 | $0.76 | 148,048 | $30.26 M |
| 11/18/2024 | $0.79 | $0.77 (-2.87%) | $0.79 | $0.76 | 195,327 | $30.34 M |
| 11/15/2024 | $0.82 | $0.77 (-6.09%) | $0.84 | $0.77 | 276,518 | $30.42 M |
| 11/14/2024 | $0.82 | $0.82 (0.62%) | $0.85 | $0.80 | 232,606 | $32.51 M |
| 11/13/2024 | $0.81 | $0.83 (2.36%) | $0.88 | $0.79 | 268,467 | $32.59 M |
| 11/12/2024 | $0.78 | $0.82 (5.41%) | $0.85 | $0.77 | 412,642 | $32.39 M |
| 11/11/2024 | $0.78 | $0.79 (0.28%) | $0.80 | $0.78 | 140,637 | $31.05 M |
| 11/08/2024 | $0.71 | $0.80 (11.7%) | $0.82 | $0.71 | 399,806 | $30.53 M |
| 11/07/2024 | $0.71 | $0.73 (2.87%) | $0.74 | $0.71 | 106,462 | $28.04 M |
| 11/06/2024 | $0.72 | $0.72 (0.4%) | $0.73 | $0.71 | 109,835 | $27.75 M |
| 11/05/2024 | $0.72 | $0.71 (-1.87%) | $0.72 | $0.71 | 65,300 | $27.12 M |
| 11/04/2024 | $0.70 | $0.71 (0.65%) | $0.72 | $0.70 | 115,659 | $27.18 M |
| 11/01/2024 | $0.74 | $0.72 (-3.28%) | $0.74 | $0.70 | 153,381 | $27.47 M |
| 10/31/2024 | $0.76 | $0.74 (-3.26%) | $0.77 | $0.72 | 190,466 | $28.23 M |
| 10/30/2024 | $0.79 | $0.76 (-2.86%) | $0.79 | $0.76 | 76,617 | $29.34 M |
| 10/29/2024 | $0.77 | $0.79 (2.59%) | $0.80 | $0.76 | 99,236 | $30.13 M |
| 10/28/2024 | $0.76 | $0.76 (0.58%) | $0.76 | $0.76 | 112,063 | $29.34 M |
| 10/25/2024 | $0.78 | $0.77 (-1.52%) | $0.78 | $0.76 | 103,900 | $29.37 M |
| 10/24/2024 | $0.78 | $0.77 (-0.26%) | $0.79 | $0.77 | 138,400 | $29.69 M |
| 10/23/2024 | $0.79 | $0.78 (-1.34%) | $0.80 | $0.78 | 97,941 | $29.92 M |
| 10/22/2024 | $0.79 | $0.79 (0%) | $0.79 | $0.77 | 54,657 | $30.24 M |
| 10/21/2024 | $0.79 | $0.77 (-1.66%) | $0.79 | $0.77 | 164,818 | $29.63 M |
| 10/18/2024 | $0.79 | $0.80 (1.52%) | $0.80 | $0.79 | 115,000 | $30.79 M |
| 10/17/2024 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 56,804 | $30.44 M |
| 10/16/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.79 | 94,300 | $30.71 M |
| 10/15/2024 | $0.80 | $0.79 (-1.55%) | $0.81 | $0.78 | 71,529 | $30.23 M |