Skip to main content
Kartoon Studios Inc. (TOON)
NYSEAMERICAN: TOON · Real-Time Price · USD
0.759
+0.014 (1.81%)
Dec 5, 2025, 4:00 PM EST - Market closed

Kartoon Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.750.770.740.760.761.81%149,818
Dec 4, 20250.750.750.740.750.75-0.20%227,880
Dec 3, 20250.740.750.730.750.750.96%148,434
Dec 2, 20250.710.770.710.740.741.02%332,952
Dec 1, 20250.730.760.720.730.73-1.04%276,455
Nov 28, 20250.740.760.700.740.742.72%280,688
Nov 26, 20250.710.750.710.720.720.14%280,396
Nov 25, 20250.620.730.610.720.7213.61%501,686
Nov 24, 20250.610.640.600.630.633.11%146,654
Nov 21, 20250.580.630.580.610.614.46%173,912
Nov 20, 20250.600.630.580.590.59-2.67%233,863
Nov 19, 20250.620.640.600.600.60-1.08%133,666
Nov 18, 20250.630.650.600.610.61-3.22%277,545
Nov 17, 20250.690.700.630.630.63-7.21%328,508
Nov 14, 20250.710.720.680.680.68-2.84%450,251
Nov 13, 20250.730.730.690.700.70-3.37%237,476
Nov 12, 20250.680.740.670.720.729.16%538,671
Nov 11, 20250.660.680.660.660.66-1.04%99,299
Nov 10, 20250.660.680.660.670.671.79%185,310
Nov 7, 20250.670.680.650.660.66-0.38%275,962
Nov 6, 20250.690.690.660.660.66-4.17%325,726
Nov 5, 20250.720.720.690.690.69-4.17%363,100
Nov 4, 20250.730.740.720.720.72-4.00%264,957
Nov 3, 20250.800.800.730.750.75-8.42%393,034
Oct 31, 20250.790.860.780.820.823.28%914,201
Oct 30, 20250.790.810.780.790.79-0.88%261,486
Oct 29, 20250.810.830.800.800.80-2.94%365,230
Oct 28, 20250.790.840.780.820.822.56%571,345
Oct 27, 20250.820.820.790.800.80-1.40%454,051
Oct 24, 20250.770.900.760.820.823.72%4,262,888
Oct 23, 20250.770.790.770.790.791.28%233,353
Oct 22, 20250.800.800.760.780.78-4.21%348,168
Oct 21, 20250.860.870.800.810.81-4.10%721,400
Oct 20, 20250.760.870.740.840.8414.44%1,805,350
Oct 17, 20250.710.760.700.740.743.94%446,641
Oct 16, 20250.770.780.710.710.71-6.84%459,290
Oct 15, 20250.770.800.760.760.76-1.52%384,810
Oct 14, 20250.730.780.730.770.773.06%395,611
Oct 13, 20250.780.780.740.750.75-1.97%424,336
Oct 10, 20250.790.790.760.770.77-1.91%407,305
Oct 9, 20250.770.800.770.780.780.31%348,174
Oct 8, 20250.760.790.760.780.781.76%202,779
Oct 7, 20250.770.780.760.770.77-2.25%222,107
Oct 6, 20250.760.790.750.780.782.96%306,875
Oct 3, 20250.790.790.750.760.76-2.06%262,359
Oct 2, 20250.760.780.750.780.782.35%287,941
Oct 1, 20250.730.770.720.760.762.76%445,742
Sep 30, 20250.720.750.720.740.742.20%267,467
Sep 29, 20250.730.740.720.720.72-1.04%143,736
Sep 26, 20250.760.760.720.730.73-3.49%253,391
Sep 25, 20250.790.800.760.760.76-4.02%187,967
Sep 24, 20250.790.810.770.790.79-1.59%184,870
Sep 23, 20250.790.810.790.800.80-0.32%243,911
Sep 22, 20250.840.840.790.800.80-3.84%314,148
Sep 19, 20250.810.840.790.840.841.83%317,237
Sep 18, 20250.840.840.810.820.82-1.04%183,215
Sep 17, 20250.800.870.800.830.831.86%346,932
Sep 16, 20250.770.820.770.810.814.29%359,768
Sep 15, 20250.760.800.760.780.78-1.09%380,858
Sep 12, 20250.800.810.780.790.79-1.36%231,332
Sep 11, 20250.800.810.790.800.800.06%176,394
Sep 10, 20250.810.810.790.800.80-0.75%196,237
Sep 9, 20250.780.820.780.810.813.20%454,780
Sep 8, 20250.810.810.780.780.78-2.75%113,214
Sep 5, 20250.820.830.800.800.80-2.94%206,013
Sep 4, 20250.810.830.800.830.83-0.42%91,417
Sep 3, 20250.790.840.790.830.832.47%202,998
Sep 2, 20250.800.810.790.810.812.34%300,424
Aug 29, 20250.780.800.780.790.790.25%153,250
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