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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.580.580.550.560.56-0.12%39,682
Apr 25, 20250.540.570.530.560.564.66%81,727
Apr 24, 20250.530.550.530.540.541.46%112,086
Apr 23, 20250.530.560.520.530.53-0.32%131,282
Apr 22, 20250.550.590.520.530.53-3.62%240,895
Apr 21, 20250.580.590.520.550.55-3.49%91,072
Apr 17, 20250.580.590.550.570.57-0.04%41,760
Apr 16, 20250.600.610.570.570.57-3.41%63,324
Apr 15, 20250.570.610.570.590.593.11%70,175
Apr 14, 20250.570.580.560.570.571.85%85,465
Apr 11, 20250.560.570.550.560.561.52%64,831
Apr 10, 20250.530.570.530.550.55-3.49%97,058
Apr 9, 20250.560.570.530.570.572.41%163,392
Apr 8, 20250.600.600.550.560.56-3.21%286,460
Apr 7, 20250.580.620.560.580.58-3.84%111,665
Apr 4, 20250.630.640.570.600.60-5.87%193,215
Apr 3, 20250.660.670.620.640.64-3.50%197,782
Apr 2, 20250.610.670.610.660.664.55%171,221
Apr 1, 20250.620.640.610.630.632.05%114,106
Mar 31, 20250.600.630.600.620.623.14%152,980
Mar 28, 20250.620.640.600.600.60-0.69%161,500
Mar 27, 20250.630.650.590.610.61-4.01%144,331
Mar 26, 20250.670.680.620.630.63-5.05%171,829
Mar 25, 20250.650.690.650.670.674.44%181,448
Mar 24, 20250.630.650.620.640.64-0.38%72,397
Mar 21, 20250.600.660.600.640.645.18%323,641
Mar 20, 20250.580.630.580.610.611.64%99,146
Mar 19, 20250.580.600.570.600.603.77%52,181
Mar 18, 20250.590.590.560.580.58-1.50%101,529
Mar 17, 20250.590.610.590.590.59-2.03%91,281
Mar 14, 20250.610.620.580.600.60-1.44%103,103
Mar 13, 20250.610.630.590.610.61-0.53%101,945
Mar 12, 20250.600.660.590.610.613.73%236,503
Mar 11, 20250.600.610.570.590.59-2.15%81,866
Mar 10, 20250.640.650.590.600.60-5.21%258,451
Mar 7, 20250.660.700.600.630.63-6.50%165,509
Mar 6, 20250.620.730.620.680.688.49%645,412
Mar 5, 20250.540.680.540.620.6212.74%994,533
Mar 4, 20250.530.570.510.550.553.67%233,037
Mar 3, 20250.550.570.530.530.53-2.48%381,069
Feb 28, 20250.560.570.540.550.55-0.78%104,336
Feb 27, 20250.560.580.550.550.55-2.78%119,665
Feb 26, 20250.570.590.560.570.57-0.16%110,479
Feb 25, 20250.590.600.560.570.57-5.19%114,947
Feb 24, 20250.640.640.580.600.60-1.98%185,860
Feb 21, 20250.650.650.600.610.61-5.88%344,794
Feb 20, 20250.650.740.590.650.653.65%1,445,335
Feb 19, 20250.670.670.620.630.63-1.14%347,620
Feb 18, 20250.610.680.600.630.636.05%737,484
Feb 14, 20250.570.610.570.600.604.91%252,444