Kartoon Studios Inc. (TOON)
NYSEAMERICAN: TOON · Real-Time Price · USD
0.6530
-0.0397 (-5.73%)
At close: Aug 1, 2025, 4:00 PM
0.6799
+0.0269 (4.12%)
After-hours: Aug 1, 2025, 6:26 PM EDT

Kartoon Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.680.700.680.72-3.22%108,519
Jul 31, 20250.690.700.670.690.690.83%152,079
Jul 30, 20250.720.730.680.690.69-4.60%198,372
Jul 29, 20250.740.750.720.720.72-4.45%99,168
Jul 28, 20250.730.770.730.750.75-0.12%52,526
Jul 25, 20250.760.760.730.750.75-0.98%189,303
Jul 24, 20250.790.830.760.760.76-1.30%331,989
Jul 23, 20250.790.820.760.770.771.57%546,152
Jul 22, 20250.730.780.730.760.760.41%184,013
Jul 21, 20250.750.780.740.760.76-0.09%153,440
Jul 18, 20250.740.790.720.760.766.52%223,797
Jul 17, 20250.760.770.710.710.71-4.65%231,607
Jul 16, 20250.710.800.700.750.755.40%320,641
Jul 15, 20250.730.730.710.710.71-2.89%131,641
Jul 14, 20250.720.740.710.730.730.54%634,256
Jul 11, 20250.730.730.720.730.73-1.76%109,427
Jul 10, 20250.730.770.720.740.74-0.10%304,545
Jul 9, 20250.720.750.720.740.742.46%117,122
Jul 8, 20250.760.770.720.720.72-5.13%197,554
Jul 7, 20250.770.790.760.760.76-2.56%153,455
Jul 3, 20250.760.790.760.780.782.63%133,205
Jul 2, 20250.730.760.730.760.763.40%50,307
Jul 1, 20250.720.770.720.740.74-1.05%85,626
Jun 30, 20250.740.770.740.740.740.38%94,987
Jun 27, 20250.730.750.720.740.740.72%233,844
Jun 26, 20250.730.780.720.730.730.78%319,901
Jun 25, 20250.720.740.720.730.731.45%109,172
Jun 24, 20250.720.750.720.720.720.45%122,502
Jun 23, 20250.720.750.720.720.722.20%113,861
Jun 20, 20250.750.750.700.700.70-4.11%168,927
Jun 18, 20250.750.750.730.730.73-0.65%74,425
Jun 17, 20250.770.780.730.730.73-3.32%169,591
Jun 16, 20250.790.810.760.760.76-3.92%148,518
Jun 13, 20250.820.840.790.790.79-5.92%180,637
Jun 12, 20250.820.860.780.840.846.42%173,565
Jun 11, 20250.790.810.780.790.791.29%40,793
Jun 10, 20250.780.820.780.780.782.15%176,554
Jun 9, 20250.840.840.750.760.76-10.16%429,640
Jun 6, 20250.840.850.820.850.852.04%72,946
Jun 5, 20250.810.850.810.830.83-0.24%69,392
Jun 4, 20250.800.840.800.840.844.89%181,905
Jun 3, 20250.790.840.780.800.802.06%201,867
Jun 2, 20250.830.850.770.780.78-5.39%262,832
May 30, 20250.820.840.800.820.821.15%85,589
May 29, 20250.830.840.800.820.82-2.28%147,346
May 28, 20250.800.850.800.830.835.57%241,488
May 27, 20250.780.820.750.790.79-2.12%166,241
May 23, 20250.740.820.730.810.81-0.48%197,046
May 22, 20250.810.830.770.810.81-0.83%294,535
May 21, 20250.880.890.820.820.82-7.07%182,950