Kartoon Studios, Inc. (TOON) Historical Stock Data

0.50 ↓0.10 (-16.06%)

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

Historical Data

In the past 30 trading days, TOON is down -1.29% 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
2024-12-11	0.59	0.50	↓$0.09 (-15.24%)	0.50	0.60	2.67M
2024-12-10	0.64	0.60	↓$0.04 (-6.91%)	0.58	0.64	455.23K
2024-12-09	0.63	0.63	↓$0.00 (-0.49%)	0.60	0.66	212.59K
2024-12-06	0.60	0.63	↑$0.03 (4.32%)	0.59	0.66	529.95K
2024-12-05	0.61	0.60	↓$0.01 (-1.00%)	0.58	0.63	459.14K
2024-12-04	0.66	0.62	↓$0.04 (-5.34%)	0.60	0.66	451.43K
2024-12-03	0.66	0.63	↓$0.03 (-5.25%)	0.62	0.68	436.17K
2024-12-02	0.67	0.67	↓$0.00 (-0.31%)	0.63	0.69	355.60K
2024-11-29	0.63	0.67	↑$0.04 (6.76%)	0.62	0.70	269.32K
2024-11-27	0.68	0.63	↓$0.05 (-7.43%)	0.61	0.70	704.15K
2024-11-26	0.70	0.66	↓$0.04 (-5.85%)	0.66	0.70	521.71K
2024-11-25	0.78	0.69	↓$0.09 (-11.24%)	0.69	0.78	1.26M
2024-11-22	0.76	0.78	↑$0.02 (2.25%)	0.74	0.79	133.07K
2024-11-21	0.74	0.77	↑$0.03 (3.76%)	0.74	0.77	156.33K
2024-11-20	0.75	0.74	↓$0.01 (-1.00%)	0.73	0.78	227.35K
2024-11-19	0.77	0.77	↑$0.00 (0.13%)	0.76	0.80	148.03K
2024-11-18	0.79	0.77	↓$0.02 (-2.87%)	0.76	0.79	195.26K
2024-11-15	0.82	0.77	↓$0.05 (-6.09%)	0.77	0.84	270.32K
2024-11-14	0.82	0.82	↑$0.01 (0.62%)	0.80	0.85	232.61K
2024-11-13	0.81	0.83	↑$0.02 (2.36%)	0.79	0.88	268.14K
2024-11-12	0.78	0.82	↑$0.04 (5.41%)	0.77	0.85	412.49K
2024-11-11	0.78	0.79	↑$0.00 (0.28%)	0.78	0.80	140.61K
2024-11-08	0.71	0.80	↑$0.08 (11.70%)	0.71	0.82	397.79K
2024-11-07	0.71	0.73	↑$0.02 (2.87%)	0.71	0.74	106.37K
2024-11-06	0.72	0.72	↑$0.00 (0.40%)	0.71	0.73	109.81K
2024-11-05	0.72	0.71	↓$0.01 (-1.88%)	0.71	0.72	62.24K
2024-11-04	0.70	0.71	↑$0.00 (0.65%)	0.70	0.72	115.53K
2024-11-01	0.74	0.72	↓$0.02 (-3.28%)	0.70	0.74	153.17K
2024-10-31	0.76	0.74	↓$0.02 (-3.26%)	0.72	0.77	190.47K
2024-10-30	0.79	0.76	↓$0.02 (-2.86%)	0.76	0.79	76.62K