Kartoon Studios Inc. (TOON)
NYSEAMERICAN: TOON · Real-Time Price · USD
0.5600
-0.0010 (-0.18%)
At close: Apr 28, 2025, 4:00 PM
0.5507
-0.0093 (-1.66%)
After-hours: Apr 28, 2025, 4:00 PM EDT
Kartoon Studios Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.12% | 39,682 |
Apr 25, 2025 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | 4.66% | 81,727 |
Apr 24, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.46% | 112,086 |
Apr 23, 2025 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | -0.32% | 131,282 |
Apr 22, 2025 | 0.55 | 0.59 | 0.52 | 0.53 | 0.53 | -3.62% | 240,895 |
Apr 21, 2025 | 0.58 | 0.59 | 0.52 | 0.55 | 0.55 | -3.49% | 91,072 |
Apr 17, 2025 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -0.04% | 41,760 |
Apr 16, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -3.41% | 63,324 |
Apr 15, 2025 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | 3.11% | 70,175 |
Apr 14, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 1.85% | 85,465 |
Apr 11, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 1.52% | 64,831 |
Apr 10, 2025 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | -3.49% | 97,058 |
Apr 9, 2025 | 0.56 | 0.57 | 0.53 | 0.57 | 0.57 | 2.41% | 163,392 |
Apr 8, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -3.21% | 286,460 |
Apr 7, 2025 | 0.58 | 0.62 | 0.56 | 0.58 | 0.58 | -3.84% | 111,665 |
Apr 4, 2025 | 0.63 | 0.64 | 0.57 | 0.60 | 0.60 | -5.87% | 193,215 |
Apr 3, 2025 | 0.66 | 0.67 | 0.62 | 0.64 | 0.64 | -3.50% | 197,782 |
Apr 2, 2025 | 0.61 | 0.67 | 0.61 | 0.66 | 0.66 | 4.55% | 171,221 |
Apr 1, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 2.05% | 114,106 |
Mar 31, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.14% | 152,980 |
Mar 28, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -0.69% | 161,500 |
Mar 27, 2025 | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | -4.01% | 144,331 |
Mar 26, 2025 | 0.67 | 0.68 | 0.62 | 0.63 | 0.63 | -5.05% | 171,829 |
Mar 25, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 4.44% | 181,448 |
Mar 24, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | -0.38% | 72,397 |
Mar 21, 2025 | 0.60 | 0.66 | 0.60 | 0.64 | 0.64 | 5.18% | 323,641 |
Mar 20, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | 0.61 | 1.64% | 99,146 |
Mar 19, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 3.77% | 52,181 |
Mar 18, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.50% | 101,529 |
Mar 17, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -2.03% | 91,281 |
Mar 14, 2025 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | -1.44% | 103,103 |
Mar 13, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | -0.53% | 101,945 |
Mar 12, 2025 | 0.60 | 0.66 | 0.59 | 0.61 | 0.61 | 3.73% | 236,503 |
Mar 11, 2025 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | -2.15% | 81,866 |
Mar 10, 2025 | 0.64 | 0.65 | 0.59 | 0.60 | 0.60 | -5.21% | 258,451 |
Mar 7, 2025 | 0.66 | 0.70 | 0.60 | 0.63 | 0.63 | -6.50% | 165,509 |
Mar 6, 2025 | 0.62 | 0.73 | 0.62 | 0.68 | 0.68 | 8.49% | 645,412 |
Mar 5, 2025 | 0.54 | 0.68 | 0.54 | 0.62 | 0.62 | 12.74% | 994,533 |
Mar 4, 2025 | 0.53 | 0.57 | 0.51 | 0.55 | 0.55 | 3.67% | 233,037 |
Mar 3, 2025 | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -2.48% | 381,069 |
Feb 28, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.78% | 104,336 |
Feb 27, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -2.78% | 119,665 |
Feb 26, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -0.16% | 110,479 |
Feb 25, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -5.19% | 114,947 |
Feb 24, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -1.98% | 185,860 |
Feb 21, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -5.88% | 344,794 |
Feb 20, 2025 | 0.65 | 0.74 | 0.59 | 0.65 | 0.65 | 3.65% | 1,445,335 |
Feb 19, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -1.14% | 347,620 |
Feb 18, 2025 | 0.61 | 0.68 | 0.60 | 0.63 | 0.63 | 6.05% | 737,484 |
Feb 14, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 4.91% | 252,444 |