-
5 DAY PERFORMANCE
-7.82% -
1 MONTH PERFORMANCE
-12.43% -
3 MONTH PERFORMANCE
-27.92% -
6 MONTH PERFORMANCE
-40.38% -
YEAR-TO-DATE PERFORMANCE
-55.40% -
1 YEAR PERFORMANCE
-62.87%
Kartoon Studios Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $0.66 | $0.62 (-5.34%) | $0.66 | $0.60 | 426,167 | $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 |
| 10/14/2024 | $0.80 | $0.80 (0.01%) | $0.81 | $0.79 | 86,300 | $30.71 M |
| 10/11/2024 | $0.77 | $0.79 (1.64%) | $0.80 | $0.77 | 68,600 | $30.13 M |
| 10/10/2024 | $0.78 | $0.77 (-1.41%) | $0.78 | $0.77 | 42,912 | $29.56 M |
| 10/09/2024 | $0.77 | $0.78 (2.13%) | $0.79 | $0.77 | 40,400 | $30.06 M |
| 10/08/2024 | $0.77 | $0.77 (0.16%) | $0.78 | $0.77 | 79,500 | $29.60 M |
| 10/07/2024 | $0.79 | $0.78 (-1.22%) | $0.79 | $0.77 | 127,073 | $29.86 M |
| 10/04/2024 | $0.80 | $0.79 (-1.66%) | $0.81 | $0.76 | 174,749 | $30.28 M |
| 10/03/2024 | $0.84 | $0.80 (-4.07%) | $0.84 | $0.78 | 206,740 | $30.75 M |
| 10/02/2024 | $0.84 | $0.84 (-0.06%) | $0.86 | $0.83 | 85,463 | $32.23 M |
| 10/01/2024 | $0.87 | $0.86 (-0.9%) | $0.87 | $0.84 | 90,188 | $33.00 M |
| 09/30/2024 | $0.87 | $0.87 (-0.55%) | $0.89 | $0.84 | 107,552 | $33.20 M |
| 09/27/2024 | $0.87 | $0.87 (-0.02%) | $0.90 | $0.86 | 126,705 | $33.35 M |
| 09/26/2024 | $0.86 | $0.88 (2.27%) | $0.89 | $0.86 | 54,112 | $33.76 M |
| 09/25/2024 | $0.89 | $0.88 (-0.53%) | $0.90 | $0.88 | 49,500 | $33.85 M |
| 09/24/2024 | $0.88 | $0.89 (1.23%) | $0.91 | $0.88 | 79,826 | $34.19 M |
| 09/23/2024 | $0.87 | $0.88 (1.12%) | $0.88 | $0.87 | 40,227 | $33.61 M |
| 09/20/2024 | $0.85 | $0.88 (3.53%) | $0.88 | $0.85 | 83,156 | $33.78 M |
| 09/19/2024 | $0.85 | $0.86 (1.18%) | $0.87 | $0.85 | 38,923 | $33.01 M |
| 09/18/2024 | $0.85 | $0.85 (-0.59%) | $0.87 | $0.84 | 56,251 | $32.44 M |
| 09/17/2024 | $0.84 | $0.86 (2.6%) | $0.87 | $0.84 | 43,912 | $33.08 M |
| 09/16/2024 | $0.83 | $0.84 (1.2%) | $0.86 | $0.83 | 53,930 | $32.24 M |
| 09/13/2024 | $0.88 | $0.85 (-2.38%) | $0.88 | $0.83 | 106,402 | $32.79 M |
| 09/12/2024 | $0.83 | $0.87 (4.24%) | $0.88 | $0.83 | 50,401 | $33.21 M |
| 09/11/2024 | $0.85 | $0.85 (0.18%) | $0.86 | $0.84 | 42,740 | $32.69 M |
| 09/10/2024 | $0.82 | $0.85 (3.25%) | $0.86 | $0.81 | 125,300 | $32.64 M |
| 09/09/2024 | $0.84 | $0.83 (-1.1%) | $0.85 | $0.82 | 94,243 | $31.89 M |
| 09/06/2024 | $0.87 | $0.85 (-2.21%) | $0.88 | $0.84 | 64,583 | $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 |