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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.68 | 0.70 | 0.68 | 0.72 | - | 3.22% | 108,519 |
Jul 31, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 0.83% | 152,079 |
Jul 30, 2025 | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -4.60% | 198,372 |
Jul 29, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -4.45% | 99,168 |
Jul 28, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | -0.12% | 52,526 |
Jul 25, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -0.98% | 189,303 |
Jul 24, 2025 | 0.79 | 0.83 | 0.76 | 0.76 | 0.76 | -1.30% | 331,989 |
Jul 23, 2025 | 0.79 | 0.82 | 0.76 | 0.77 | 0.77 | 1.57% | 546,152 |
Jul 22, 2025 | 0.73 | 0.78 | 0.73 | 0.76 | 0.76 | 0.41% | 184,013 |
Jul 21, 2025 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | -0.09% | 153,440 |
Jul 18, 2025 | 0.74 | 0.79 | 0.72 | 0.76 | 0.76 | 6.52% | 223,797 |
Jul 17, 2025 | 0.76 | 0.77 | 0.71 | 0.71 | 0.71 | -4.65% | 231,607 |
Jul 16, 2025 | 0.71 | 0.80 | 0.70 | 0.75 | 0.75 | 5.40% | 320,641 |
Jul 15, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.89% | 131,641 |
Jul 14, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 0.54% | 634,256 |
Jul 11, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -1.76% | 109,427 |
Jul 10, 2025 | 0.73 | 0.77 | 0.72 | 0.74 | 0.74 | -0.10% | 304,545 |
Jul 9, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 2.46% | 117,122 |
Jul 8, 2025 | 0.76 | 0.77 | 0.72 | 0.72 | 0.72 | -5.13% | 197,554 |
Jul 7, 2025 | 0.77 | 0.79 | 0.76 | 0.76 | 0.76 | -2.56% | 153,455 |
Jul 3, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 2.63% | 133,205 |
Jul 2, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 3.40% | 50,307 |
Jul 1, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | -1.05% | 85,626 |
Jun 30, 2025 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | 0.38% | 94,987 |
Jun 27, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | 0.72% | 233,844 |
Jun 26, 2025 | 0.73 | 0.78 | 0.72 | 0.73 | 0.73 | 0.78% | 319,901 |
Jun 25, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1.45% | 109,172 |
Jun 24, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 0.45% | 122,502 |
Jun 23, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 2.20% | 113,861 |
Jun 20, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -4.11% | 168,927 |
Jun 18, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.65% | 74,425 |
Jun 17, 2025 | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -3.32% | 169,591 |
Jun 16, 2025 | 0.79 | 0.81 | 0.76 | 0.76 | 0.76 | -3.92% | 148,518 |
Jun 13, 2025 | 0.82 | 0.84 | 0.79 | 0.79 | 0.79 | -5.92% | 180,637 |
Jun 12, 2025 | 0.82 | 0.86 | 0.78 | 0.84 | 0.84 | 6.42% | 173,565 |
Jun 11, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 1.29% | 40,793 |
Jun 10, 2025 | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | 2.15% | 176,554 |
Jun 9, 2025 | 0.84 | 0.84 | 0.75 | 0.76 | 0.76 | -10.16% | 429,640 |
Jun 6, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 2.04% | 72,946 |
Jun 5, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | -0.24% | 69,392 |
Jun 4, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 4.89% | 181,905 |
Jun 3, 2025 | 0.79 | 0.84 | 0.78 | 0.80 | 0.80 | 2.06% | 201,867 |
Jun 2, 2025 | 0.83 | 0.85 | 0.77 | 0.78 | 0.78 | -5.39% | 262,832 |
May 30, 2025 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 1.15% | 85,589 |
May 29, 2025 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -2.28% | 147,346 |
May 28, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 5.57% | 241,488 |
May 27, 2025 | 0.78 | 0.82 | 0.75 | 0.79 | 0.79 | -2.12% | 166,241 |
May 23, 2025 | 0.74 | 0.82 | 0.73 | 0.81 | 0.81 | -0.48% | 197,046 |
May 22, 2025 | 0.81 | 0.83 | 0.77 | 0.81 | 0.81 | -0.83% | 294,535 |
May 21, 2025 | 0.88 | 0.89 | 0.82 | 0.82 | 0.82 | -7.07% | 182,950 |