Kartoon Studios Inc. (TOON) Historical Stock Data
1.07 ↑0.02 (1.90%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TOON is down -1.64% a day on average. There have been 13 days where Kartoon Studios Inc. closed green and 17 days where TOON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.03 | 1.08 | 148.28K |
| 2024-05-15 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.09 | 329.01K |
| 2024-05-14 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.05 | 1.08 | 279.82K |
| 2024-05-13 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.06 | 1.13 | 576.66K |
| 2024-05-10 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.06 | 1.09 | 184.64K |
| 2024-05-09 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.06 | 1.09 | 79.44K |
| 2024-05-08 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.06 | 1.09 | 113.48K |
| 2024-05-07 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.07 | 1.11 | 248.39K |
| 2024-05-06 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.07 | 1.10 | 171.63K |
| 2024-05-03 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.08 | 1.10 | 102.52K |
| 2024-05-02 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.07 | 1.09 | 76.25K |
| 2024-05-01 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.06 | 1.10 | 71.42K |
| 2024-04-30 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.05 | 1.10 | 231.32K |
| 2024-04-29 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.08 | 1.12 | 567.80K |
| 2024-04-26 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.08 | 1.12 | 356.29K |
| 2024-04-25 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.09 | 1.14 | 453.34K |
| 2024-04-24 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.09 | 1.13 | 210.85K |
| 2024-04-23 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.11 | 1.17 | 158.11K |
| 2024-04-22 | 1.09 | 1.12 | ↑$0.03 (2.75%) | 1.07 | 1.15 | 210.52K |
| 2024-04-19 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.05 | 1.16 | 517.38K |
| 2024-04-18 | 1.19 | 1.11 | ↓$0.08 (-6.72%) | 1.09 | 1.21 | 1.56M |
| 2024-04-17 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.40 | 1.53 | 399.52K |
| 2024-04-16 | 1.73 | 1.46 | ↓$0.27 (-15.61%) | 1.41 | 1.80 | 1.64M |
| 2024-04-15 | 1.67 | 1.52 | ↓$0.15 (-8.98%) | 1.51 | 1.83 | 666.36K |
| 2024-04-12 | 1.99 | 1.64 | ↓$0.35 (-17.59%) | 1.55 | 2.01 | 1.56M |
| 2024-04-11 | 1.66 | 1.84 | ↑$0.18 (10.84%) | 1.60 | 1.96 | 2.11M |
| 2024-04-10 | 1.65 | 1.55 | ↓$0.10 (-6.06%) | 1.52 | 1.77 | 0.96M |
| 2024-04-09 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.50 | 1.65 | 831.74K |
| 2024-04-08 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.48 | 1.54 | 98.85K |
| 2024-04-05 | 1.43 | 1.48 | ↑$0.05 (3.50%) | 1.41 | 1.54 | 186K |
Create an account or log in to view more rows.
$TOON already bouncing back.
$TOON always with good potential for a long term Hodl
$TOON how low can she go
$TOON Bullish AF ??
$TOON Guys when can we expect that 30% drop?
$TOON I do it for the thrills!
$TOON great sale!!!! Buy buy buy
$TOON Not Selling
Hodling for thousands!
$TOON they don’t want us to shine… But we gon shine…
$TOON Bullish AF ??