Skip to main content
Kartoon Studios Inc. (TOON)
NYSEAMERICAN: TOON · Real-Time Price · USD
0.765
+0.025 (3.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Kartoon Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.730.780.730.770.773.36%359,815
Jun 25, 20260.770.790.740.740.74-2.62%266,368
Jun 24, 20260.800.810.690.760.76-5.00%1,598,618
Jun 23, 20260.800.860.800.800.80-7.77%424,105
Jun 22, 20260.940.960.780.870.87-8.07%1,641,591
Jun 18, 20261.071.100.940.940.94-11.82%1,264,433
Jun 17, 20261.151.151.061.071.07-14.40%2,877,988
Jun 16, 20261.141.291.111.251.256.84%3,098,901
Jun 15, 20261.141.261.081.171.174.46%2,604,145
Jun 12, 20261.081.171.031.121.123.70%2,098,361
Jun 11, 20260.861.100.821.081.0824.11%3,362,256
Jun 10, 20260.720.890.700.870.8716.37%2,530,201
Jun 9, 20260.800.890.720.750.752.61%13,237,299
Jun 8, 20260.720.740.720.730.73-0.76%389,455
Jun 5, 20260.720.730.710.730.731.82%373,589
Jun 4, 20260.720.730.700.720.720.14%312,970
Jun 3, 20260.690.730.690.720.721.91%397,025
Jun 2, 20260.720.730.700.710.71-1.83%334,160
Jun 1, 20260.700.720.690.720.721.37%303,529
May 29, 20260.680.720.660.710.714.32%521,348
May 28, 20260.670.680.650.680.680.07%372,955
May 27, 20260.700.710.670.680.68-2.80%387,518
May 26, 20260.620.750.610.700.7010.43%1,959,399
May 22, 20260.620.640.610.630.632.71%352,806
May 21, 20260.620.620.590.620.622.71%368,915
May 20, 20260.620.620.600.600.60-4.12%128,239
May 19, 20260.610.630.600.630.632.05%270,588
May 18, 20260.630.640.610.610.61-2.52%262,277
May 15, 20260.650.660.630.630.63-3.86%275,410
May 14, 20260.660.690.650.660.660.46%316,992
May 13, 20260.660.680.650.650.65-0.87%261,682
May 12, 20260.630.780.620.660.664.78%991,868
May 11, 20260.630.650.620.630.63-1.40%158,920
May 8, 20260.640.650.630.640.64-0.84%150,414
May 7, 20260.640.650.630.640.640.34%192,893
May 6, 20260.640.650.630.640.642.03%200,795
May 5, 20260.630.630.620.630.630.59%43,648
May 4, 20260.630.640.620.620.62-2.04%109,464
May 1, 20260.640.650.630.640.64-1.85%74,371
Apr 30, 20260.640.650.640.650.650.73%130,109
Apr 29, 20260.660.660.630.640.64-1.68%112,253
Apr 28, 20260.670.670.650.660.66-1.39%186,604
Apr 27, 20260.680.690.660.660.66-4.43%233,386
Apr 24, 20260.710.710.670.700.70-1.14%249,462
Apr 23, 20260.750.770.690.700.70-3.05%1,123,254
Apr 22, 20260.660.740.660.730.7310.40%756,020
Apr 21, 20260.670.690.650.660.66-0.51%362,423
Apr 20, 20260.660.680.650.660.66-3.32%303,399
Apr 17, 20260.650.690.620.680.683.64%466,082
Apr 16, 20260.640.660.630.660.664.74%233,803
Apr 15, 20260.610.650.610.630.632.08%123,075
Apr 14, 20260.620.630.610.620.62-0.10%231,578
Apr 13, 20260.600.630.600.620.621.61%182,137
Apr 10, 20260.610.620.600.610.61-0.18%138,741
Apr 9, 20260.600.620.590.610.611.37%176,022
Apr 8, 20260.600.620.600.600.60-0.27%161,368
Apr 7, 20260.620.630.600.600.60-4.51%104,010
Apr 6, 20260.610.640.600.630.631.86%82,213
Apr 2, 20260.600.620.600.620.620.24%75,937
Apr 1, 20260.620.630.610.620.62-1.12%67,828
Mar 31, 20260.590.640.580.620.624.42%360,696
Mar 30, 20260.610.620.590.600.60-3.02%134,565
Mar 27, 20260.590.630.590.620.62-0.13%100,518
Mar 26, 20260.600.620.580.620.621.45%544,281
Mar 25, 20260.600.620.600.610.611.37%61,259
Mar 24, 20260.600.620.600.600.60-0.74%205,197
Mar 23, 20260.590.610.580.600.600.58%251,142
Mar 20, 20260.590.610.570.600.603.02%689,878
Mar 19, 20260.590.590.570.580.58-0.24%202,514
Mar 18, 20260.540.590.540.580.587.32%335,307
Mar 17, 20260.550.550.530.540.542.81%99,177
Mar 16, 20260.550.560.530.530.53-2.93%112,830
Mar 13, 20260.550.560.540.550.55-1.30%214,781
Mar 12, 20260.570.580.550.550.55-4.22%274,980
Mar 11, 20260.570.580.570.580.58-0.38%83,300
Mar 10, 20260.570.580.570.580.583.57%86,042
Mar 9, 20260.580.580.550.560.56-1.60%112,233
Mar 6, 20260.560.570.560.570.570.60%59,119
Mar 5, 20260.560.570.560.570.57-1.98%152,942
Mar 4, 20260.560.580.560.580.582.32%138,446
Mar 3, 20260.560.570.560.560.560.27%80,153
Mar 2, 20260.570.570.560.560.56-1.35%114,385
Feb 27, 20260.580.590.570.570.57-1.72%170,163
Feb 26, 20260.580.590.570.580.580.19%116,978
Feb 25, 20260.580.590.570.580.581.15%154,226
Feb 24, 20260.620.630.570.570.57-6.29%366,157
Feb 23, 20260.670.690.610.610.61-9.79%552,061
Feb 20, 20260.670.690.650.680.680.89%1,463,972
Feb 19, 20260.680.700.650.670.67-1.97%541,956
Feb 18, 20260.690.700.670.680.680.94%260,899
Feb 17, 20260.670.700.660.680.682.28%320,661
Feb 13, 20260.650.690.640.660.661.72%535,367
Feb 12, 20260.690.700.650.650.65-4.16%399,950
Feb 11, 20260.710.720.670.680.68-3.53%397,925
Feb 10, 20260.710.740.700.710.71-1.29%628,949
Feb 9, 20260.700.720.700.710.712.03%187,128
Feb 6, 20260.700.720.690.700.701.14%293,599
Feb 5, 20260.700.710.690.690.69-1.41%1,459,914
Feb 4, 20260.710.730.690.700.70-1.13%332,148
Feb 3, 20260.720.720.700.710.71-0.56%396,094