5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
-30.80%
YEAR-TO-DATE PERFORMANCE
+0.19%
1 YEAR PERFORMANCE
-53.82%
Kartoon Studios Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $0.61 | $0.60 (-1.44%) | $0.62 | $0.58 | 101,640 | $23.59 M |
| 03/13/2025 | $0.61 | $0.61 (0.08%) | $0.63 | $0.59 | 101,945 | $23.93 M |
| 03/12/2025 | $0.60 | $0.61 (1.75%) | $0.66 | $0.59 | 236,503 | $24.06 M |
| 03/11/2025 | $0.60 | $0.59 (-1.79%) | $0.61 | $0.57 | 81,866 | $23.19 M |
| 03/10/2025 | $0.64 | $0.60 (-6.22%) | $0.65 | $0.59 | 259,523 | $23.71 M |
| 03/07/2025 | $0.66 | $0.63 (-4.09%) | $0.70 | $0.60 | 165,509 | $25.00 M |
| 03/06/2025 | $0.62 | $0.68 (8.65%) | $0.73 | $0.62 | 645,412 | $26.74 M |
| 03/05/2025 | $0.54 | $0.62 (16.09%) | $0.68 | $0.54 | 994,533 | $24.65 M |
| 03/04/2025 | $0.53 | $0.55 (5.27%) | $0.57 | $0.51 | 233,037 | $21.86 M |
| 03/03/2025 | $0.55 | $0.53 (-2.93%) | $0.57 | $0.53 | 381,069 | $21.09 M |
| 02/28/2025 | $0.56 | $0.55 (-2.23%) | $0.57 | $0.54 | 104,336 | $21.63 M |
| 02/27/2025 | $0.56 | $0.55 (-1.46%) | $0.58 | $0.55 | 119,665 | $21.80 M |
| 02/26/2025 | $0.57 | $0.57 (-0.77%) | $0.59 | $0.56 | 110,479 | $22.42 M |
| 02/25/2025 | $0.59 | $0.57 (-3.64%) | $0.60 | $0.56 | 114,947 | $22.46 M |
| 02/24/2025 | $0.64 | $0.60 (-6.31%) | $0.64 | $0.58 | 185,900 | $23.68 M |
| 02/21/2025 | $0.65 | $0.61 (-5.89%) | $0.65 | $0.60 | 344,800 | $24.16 M |
| 02/20/2025 | $0.65 | $0.65 (0.29%) | $0.74 | $0.59 | 1.45 M | $25.67 M |
| 02/19/2025 | $0.67 | $0.63 (-6.42%) | $0.67 | $0.62 | 347,620 | $24.77 M |
| 02/18/2025 | $0.61 | $0.63 (3.97%) | $0.68 | $0.60 | 737,500 | $25.05 M |
| 02/14/2025 | $0.57 | $0.60 (4.91%) | $0.61 | $0.57 | 252,444 | $23.62 M |
| 02/13/2025 | $0.56 | $0.57 (1.23%) | $0.57 | $0.55 | 52,170 | $22.51 M |
| 02/12/2025 | $0.58 | $0.56 (-2.32%) | $0.58 | $0.56 | 33,500 | $22.26 M |
| 02/11/2025 | $0.55 | $0.56 (2.31%) | $0.58 | $0.55 | 187,605 | $22.23 M |
| 02/10/2025 | $0.57 | $0.55 (-2.98%) | $0.59 | $0.55 | 152,300 | $21.84 M |
| 02/07/2025 | $0.56 | $0.58 (3.45%) | $0.60 | $0.55 | 318,205 | $22.87 M |
| 02/06/2025 | $0.52 | $0.58 (11.39%) | $0.62 | $0.52 | 527,600 | $22.79 M |
| 02/05/2025 | $0.52 | $0.53 (1.33%) | $0.54 | $0.51 | 108,319 | $20.76 M |
| 02/04/2025 | $0.50 | $0.52 (3.21%) | $0.52 | $0.50 | 83,758 | $20.43 M |
| 02/03/2025 | $0.50 | $0.51 (2.14%) | $0.53 | $0.50 | 157,627 | $20.17 M |
| 01/31/2025 | $0.53 | $0.53 (-0.36%) | $0.54 | $0.52 | 124,914 | $20.86 M |
| 01/30/2025 | $0.52 | $0.53 (2.31%) | $0.54 | $0.49 | 194,800 | $21.01 M |
| 01/29/2025 | $0.50 | $0.51 (2.4%) | $0.52 | $0.49 | 225,930 | $20.22 M |
| 01/28/2025 | $0.51 | $0.49 (-2.32%) | $0.52 | $0.49 | 316,036 | $19.49 M |
| 01/27/2025 | $0.52 | $0.50 (-4.36%) | $0.53 | $0.50 | 174,300 | $19.76 M |
| 01/24/2025 | $0.50 | $0.51 (2%) | $0.53 | $0.50 | 175,400 | $20.18 M |
| 01/23/2025 | $0.53 | $0.51 (-4.44%) | $0.53 | $0.50 | 236,903 | $20.16 M |
| 01/22/2025 | $0.53 | $0.52 (-1.75%) | $0.53 | $0.51 | 145,331 | $20.57 M |
| 01/21/2025 | $0.51 | $0.51 (-0.12%) | $0.52 | $0.50 | 133,900 | $20.16 M |
| 01/17/2025 | $0.52 | $0.52 (1.88%) | $0.53 | $0.51 | 280,911 | $20.73 M |
| 01/16/2025 | $0.53 | $0.53 (-0.75%) | $0.54 | $0.51 | 202,528 | $20.82 M |
| 01/15/2025 | $0.53 | $0.52 (-1.19%) | $0.54 | $0.51 | 111,207 | $20.61 M |
| 01/14/2025 | $0.52 | $0.52 (-0.15%) | $0.54 | $0.51 | 115,831 | $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 |
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.
