Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kartoon Studios, Inc. Common Stock (NY:TOON)

0.8071 -0.0039 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 0.7400 0.8198 0.7302 0.8071 197,046 -0.00(-0.48%)
May 22, 2025 0.8100 0.8282 0.7700 0.8110 294,480 -0.01(-0.83%)
May 21, 2025 0.8789 0.8942 0.8178 0.8178 182,824 -0.06(-7.07%)
May 20, 2025 0.8200 0.9000 0.8200 0.8800 227,757 +0.05(+5.39%)
May 19, 2025 0.8500 0.8600 0.8200 0.8350 213,798 -0.01(-0.65%)
May 16, 2025 0.7600 0.9292 0.7300 0.8405 914,235 +0.09(+12.07%)
May 15, 2025 0.6800 0.7650 0.6711 0.7500 906,647 +0.11(+17.43%)
May 14, 2025 0.6500 0.6609 0.6370 0.6387 71,147 -0.01(-1.18%)
May 13, 2025 0.6267 0.6463 0.6267 0.6463 80,214 +0.01(+1.68%)
May 12, 2025 0.6100 0.6461 0.5800 0.6356 148,533 +0.02(+3.69%)
May 09, 2025 0.6680 0.6788 0.5971 0.6130 502,764 -0.03(-4.29%)
May 08, 2025 0.6300 0.6794 0.6257 0.6405 438,513 +0.00(+0.08%)
May 07, 2025 0.6200 0.6530 0.6200 0.6400 52,189 +0.02(+3.19%)
May 06, 2025 0.6346 0.6600 0.6000 0.6202 163,537 -0.03(-4.54%)
May 05, 2025 0.6255 0.6600 0.6000 0.6497 167,230 -0.00(-0.05%)
May 02, 2025 0.6099 0.6537 0.6050 0.6500 257,945 +0.04(+7.35%)
May 01, 2025 0.5834 0.6074 0.5750 0.6055 180,926 +0.03(+5.12%)
Apr 30, 2025 0.5510 0.5922 0.5510 0.5760 108,824 +0.02(+4.54%)
Apr 29, 2025 0.5500 0.5791 0.5480 0.5510 228,726 -0.01(-1.66%)
Apr 28, 2025 0.5760 0.5760 0.5473 0.5603 40,031 -0.00(-0.12%)
Apr 25, 2025 0.5398 0.5679 0.5300 0.5610 81,727 +0.03(+4.66%)
Apr 24, 2025 0.5291 0.5538 0.5291 0.5360 112,076 +0.01(+1.46%)
Apr 23, 2025 0.5312 0.5586 0.5200 0.5283 131,163 -0.00(-0.32%)
Apr 22, 2025 0.5500 0.5934 0.5208 0.5300 239,153 -0.02(-3.62%)
Apr 21, 2025 0.5780 0.5905 0.5200 0.5499 91,062 -0.02(-3.49%)
Apr 17, 2025 0.5800 0.5891 0.5500 0.5698 41,760 -0.00(-0.04%)
Apr 16, 2025 0.5950 0.6089 0.5659 0.5700 63,324 -0.02(-3.41%)
Apr 15, 2025 0.5701 0.6063 0.5701 0.5901 70,175 +0.02(+3.11%)
Apr 14, 2025 0.5700 0.5836 0.5600 0.5723 85,385 +0.01(+1.85%)
Apr 11, 2025 0.5600 0.5699 0.5500 0.5619 64,831 +0.01(+1.52%)
Apr 10, 2025 0.5300 0.5690 0.5300 0.5535 96,856 -0.02(-3.49%)
Apr 09, 2025 0.5600 0.5735 0.5300 0.5735 163,391 +0.01(+2.41%)
Apr 08, 2025 0.6000 0.6000 0.5511 0.5600 285,174 -0.02(-3.21%)
Apr 07, 2025 0.5786 0.6175 0.5600 0.5786 111,553 -0.02(-3.84%)
Apr 04, 2025 0.6300 0.6389 0.5713 0.6017 193,215 -0.04(-5.87%)
Apr 03, 2025 0.6600 0.6680 0.6200 0.6392 197,754 -0.02(-3.50%)
Apr 02, 2025 0.6070 0.6700 0.6070 0.6624 169,051 +0.03(+4.55%)
Apr 01, 2025 0.6200 0.6397 0.6083 0.6336 113,835 +0.01(+2.05%)
Mar 31, 2025 0.6000 0.6300 0.5979 0.6209 152,925 +0.02(+3.14%)
Mar 28, 2025 0.6150 0.6411 0.6020 0.6020 161,500 -0.00(-0.69%)
Mar 27, 2025 0.6301 0.6490 0.5912 0.6062 144,290 -0.03(-4.01%)
Mar 26, 2025 0.6675 0.6800 0.6240 0.6315 171,812 -0.03(-5.05%)
Mar 25, 2025 0.6480 0.6940 0.6460 0.6651 181,371 +0.03(+4.44%)
Mar 24, 2025 0.6280 0.6480 0.6204 0.6368 72,139 -0.00(-0.38%)
Mar 21, 2025 0.6005 0.6600 0.6000 0.6392 323,641 +0.03(+5.18%)
Mar 20, 2025 0.5801 0.6288 0.5801 0.6077 99,143 +0.01(+1.64%)
Mar 19, 2025 0.5828 0.5987 0.5683 0.5979 50,483 +0.02(+3.77%)
Mar 18, 2025 0.5900 0.5950 0.5551 0.5762 101,514 -0.01(-1.50%)
Mar 17, 2025 0.5900 0.6093 0.5850 0.5850 90,711 -0.01(-2.03%)
Mar 14, 2025 0.6100 0.6177 0.5802 0.5971 103,103 -0.01(-1.44%)
Mar 13, 2025 0.6100 0.6296 0.5945 0.6058 101,933 -0.00(-0.53%)
Mar 12, 2025 0.5985 0.6623 0.5852 0.6090 236,370 +0.02(+3.73%)
Mar 11, 2025 0.5978 0.6070 0.5651 0.5871 81,866 -0.01(-2.18%)
Mar 10, 2025 0.6400 0.6470 0.5860 0.6002 258,723 -0.03(-5.18%)
Mar 07, 2025 0.6600 0.7000 0.6006 0.6330 165,509 -0.04(-6.50%)
Mar 06, 2025 0.6231 0.7297 0.6150 0.6770 642,845 +0.05(+8.49%)
Mar 05, 2025 0.5375 0.6800 0.5358 0.6240 994,512 +0.07(+12.74%)
Mar 04, 2025 0.5258 0.5667 0.5060 0.5535 232,901 +0.02(+3.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.