Kartoon Studios, Inc. (TOON) Historical Stock Data

0.78 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TOON is up 0.34% a day on average. There have been 15 days where Kartoon Studios, Inc. closed green and 15 days where TOON closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	0.74	0.78	↑$0.04 (5.69%)	0.74	0.78	287.29K
2025-12-08	0.76	0.74	↓$0.02 (-2.08%)	0.74	0.77	120.24K
2025-12-05	0.75	0.76	↑$0.01 (1.74%)	0.74	0.77	147.63K
2025-12-04	0.75	0.75	↓$0.00 (-0.20%)	0.74	0.75	220.50K
2025-12-03	0.74	0.75	↑$0.01 (1.33%)	0.73	0.75	135.68K
2025-12-02	0.71	0.74	↑$0.03 (4.36%)	0.71	0.77	332.91K
2025-12-01	0.73	0.73	↑$0.00 (0.33%)	0.72	0.76	275.64K
2025-11-28	0.74	0.74	↓$0.00 (-0.52%)	0.70	0.76	281.01K
2025-11-26	0.71	0.72	↑$0.01 (2.05%)	0.71	0.75	280.54K
2025-11-25	0.62	0.72	↑$0.10 (16.05%)	0.61	0.72	497.31K
2025-11-24	0.61	0.63	↑$0.02 (3.11%)	0.60	0.64	145.68K
2025-11-21	0.58	0.61	↑$0.03 (5.90%)	0.58	0.63	171.99K
2025-11-20	0.60	0.59	↓$0.02 (-2.49%)	0.58	0.63	229.08K
2025-11-19	0.62	0.60	↓$0.01 (-2.11%)	0.60	0.64	122.89K
2025-11-18	0.63	0.61	↓$0.02 (-3.06%)	0.60	0.65	265.50K
2025-11-17	0.69	0.63	↓$0.06 (-8.55%)	0.63	0.70	328.50K
2025-11-14	0.71	0.68	↓$0.03 (-4.23%)	0.68	0.72	445.09K
2025-11-13	0.73	0.70	↓$0.03 (-4.52%)	0.69	0.73	237.13K
2025-11-12	0.68	0.72	↑$0.05 (7.03%)	0.67	0.74	523.65K
2025-11-11	0.66	0.66	↑$0.00 (0.44%)	0.66	0.68	94.84K
2025-11-10	0.66	0.67	↑$0.01 (1.58%)	0.66	0.68	176.05K
2025-11-07	0.67	0.66	↓$0.01 (-1.70%)	0.65	0.68	263.53K
2025-11-06	0.69	0.66	↓$0.03 (-4.17%)	0.66	0.69	324.83K
2025-11-05	0.72	0.69	↓$0.03 (-4.17%)	0.69	0.72	362.03K
2025-11-04	0.73	0.72	↓$0.01 (-1.37%)	0.72	0.74	259.27K
2025-11-03	0.80	0.75	↓$0.05 (-6.25%)	0.73	0.80	389.81K
2025-10-31	0.79	0.82	↑$0.03 (3.19%)	0.78	0.86	883.98K
2025-10-30	0.79	0.79	↑$0.00 (0.08%)	0.78	0.81	229.28K
2025-10-29	0.81	0.80	↓$0.01 (-1.33%)	0.80	0.83	351.44K
2025-10-28	0.79	0.82	↑$0.03 (4.09%)	0.78	0.84	567.53K