Kartoon Studios, Inc. Common Stock (TOON)

Historical Prices For Kartoon Studios, Inc. Common Stock (TOON)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	0.69	0.69	0.66	0.66	325,044	0.66
11/05/2025	0.72	0.72	0.69	0.69	362,715	0.69
11/04/2025	0.73	0.74	0.72	0.72	264,780	0.72
11/03/2025	0.80	0.80	0.73	0.75	390,069	0.75
10/31/2025	0.79	0.86	0.78	0.82	914,201	0.82
10/30/2025	0.79	0.81	0.78	0.79	261,384	0.79
10/29/2025	0.81	0.83	0.80	0.80	364,127	0.80
10/28/2025	0.79	0.84	0.78	0.82	569,293	0.82
10/27/2025	0.82	0.82	0.79	0.80	453,876	0.80
10/24/2025	0.77	0.90	0.76	0.81	4,262,889	0.81
10/23/2025	0.77	0.79	0.77	0.79	233,301	0.79
10/22/2025	0.80	0.80	0.76	0.78	345,908	0.78
10/21/2025	0.86	0.87	0.80	0.81	721,297	0.81
10/20/2025	0.76	0.87	0.74	0.84	1,804,950	0.84
10/17/2025	0.71	0.76	0.70	0.74	446,641	0.74
10/16/2025	0.77	0.78	0.71	0.71	459,280	0.71
10/15/2025	0.77	0.80	0.76	0.76	384,798	0.76
10/14/2025	0.73	0.78	0.73	0.77	395,404	0.77
10/13/2025	0.78	0.78	0.74	0.75	424,083	0.75
10/10/2025	0.79	0.79	0.76	0.77	407,305	0.77
10/09/2025	0.77	0.80	0.77	0.78	346,951	0.78
10/08/2025	0.76	0.79	0.76	0.78	202,777	0.78
10/07/2025	0.77	0.78	0.76	0.77	222,085	0.77
10/06/2025	0.76	0.79	0.75	0.78	306,875	0.78
10/03/2025	0.79	0.79	0.75	0.76	262,359	0.76
10/02/2025	0.76	0.78	0.75	0.78	287,577	0.78
10/01/2025	0.73	0.77	0.72	0.76	444,171	0.76
9/30/2025	0.72	0.75	0.72	0.74	267,172	0.74
9/29/2025	0.73	0.74	0.72	0.72	143,015	0.72
9/26/2025	0.76	0.76	0.72	0.73	253,391	0.73
9/25/2025	0.79	0.80	0.76	0.76	187,960	0.76
9/24/2025	0.79	0.81	0.77	0.79	184,844	0.79
9/23/2025	0.79	0.81	0.79	0.80	243,848	0.80
9/22/2025	0.84	0.84	0.79	0.80	313,548	0.80
9/19/2025	0.81	0.84	0.79	0.84	317,237	0.84
9/18/2025	0.84	0.84	0.81	0.82	183,183	0.82
9/17/2025	0.80	0.87	0.80	0.83	345,732	0.83
9/16/2025	0.77	0.82	0.77	0.81	359,736	0.81
9/15/2025	0.76	0.80	0.76	0.78	380,743	0.78
9/12/2025	0.80	0.81	0.78	0.79	231,332	0.79
9/11/2025	0.80	0.81	0.79	0.80	176,364	0.80
9/10/2025	0.81	0.81	0.79	0.80	196,136	0.80
9/09/2025	0.78	0.82	0.78	0.81	444,402	0.81
9/08/2025	0.81	0.81	0.78	0.78	113,212	0.78
9/05/2025	0.82	0.83	0.80	0.80	206,013	0.80
9/04/2025	0.81	0.83	0.80	0.83	91,417	0.83
9/03/2025	0.79	0.84	0.79	0.83	202,990	0.83
9/02/2025	0.80	0.81	0.79	0.81	300,381	0.81
8/29/2025	0.78	0.80	0.78	0.79	153,250	0.79
8/28/2025	0.75	0.79	0.75	0.79	231,157	0.79
8/27/2025	0.74	0.77	0.74	0.75	210,698	0.75
8/26/2025	0.74	0.77	0.74	0.75	70,255	0.75
8/25/2025	0.76	0.78	0.74	0.74	262,361	0.74
8/22/2025	0.73	0.76	0.72	0.75	155,963	0.75
8/21/2025	0.72	0.74	0.71	0.73	79,287	0.73
8/20/2025	0.77	0.77	0.72	0.72	162,561	0.72
8/19/2025	0.75	0.76	0.72	0.73	182,527	0.73
8/18/2025	0.73	0.75	0.71	0.73	127,692	0.73
8/15/2025	0.72	0.75	0.71	0.74	182,060	0.74
8/14/2025	0.74	0.76	0.69	0.71	470,050	0.71
8/13/2025	0.70	0.74	0.70	0.74	167,051	0.74
8/12/2025	0.69	0.71	0.68	0.70	64,304	0.70
8/11/2025	0.69	0.71	0.68	0.69	87,927	0.69
8/08/2025	0.66	0.69	0.66	0.68	89,892	0.68
8/07/2025	0.65	0.68	0.65	0.66	136,369	0.66