Kartoon Studios Inc. (TOON)
NYSEAMERICAN: TOON · Real-Time Price · USD
0.7915
+0.0020 (0.25%)
At close: Aug 29, 2025, 4:00 PM
0.7949
+0.0034 (0.43%)
After-hours: Aug 29, 2025, 8:00 PM EDT

Kartoon Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.780.800.780.790.790.25%152,661
Aug 28, 20250.750.790.750.790.795.27%231,167
Aug 27, 20250.740.770.740.750.75-0.54%210,828
Aug 26, 20250.740.770.740.750.752.29%70,506
Aug 25, 20250.760.780.740.740.74-1.73%262,514
Aug 22, 20250.730.760.720.750.752.56%155,963
Aug 21, 20250.720.740.710.730.730.90%79,322
Aug 20, 20250.770.770.720.730.73-0.68%162,796
Aug 19, 20250.750.760.720.730.73-0.27%182,542
Aug 18, 20250.730.750.710.730.73-1.05%127,764
Aug 15, 20250.720.750.710.740.743.50%182,060
Aug 14, 20250.740.760.690.710.71-2.97%470,751
Aug 13, 20250.700.740.700.740.745.54%167,057
Aug 12, 20250.690.710.680.700.701.16%64,313
Aug 11, 20250.690.710.680.690.690.91%87,927
Aug 8, 20250.660.690.660.680.683.40%89,892
Aug 7, 20250.650.680.650.660.660.21%136,600
Aug 6, 20250.660.660.650.660.66-0.11%64,484
Aug 5, 20250.660.670.660.660.66-0.02%66,162
Aug 4, 20250.670.720.660.660.661.18%175,632
Aug 1, 20250.680.710.650.650.65-5.73%209,588
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