Kartoon Studios, Inc. TOON
AMEX · United States · Consumer Services
$0.5701-0.02 (-3.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.57 | -3.72% | $0.59 | $0.61 | $0.57 | 155.32K |
| 2026-09-30 | $0.59 | -4.67% | $0.63 | $0.64 | $0.58 | 803.70K |
| 2026-09-29 | $0.62 | +8.38% | $0.58 | $0.62 | $0.54 | 1.30M |
| 2026-09-28 | $0.57 | -1.04% | $0.57 | $0.58 | $0.57 | 218.90K |
| 2026-09-25 | $0.58 | -1.19% | $0.58 | $0.60 | $0.58 | 150.80K |
| 2026-09-24 | $0.59 | +1.03% | $0.58 | $0.60 | $0.58 | 1.23M |
| 2026-09-23 | $0.58 | +0.35% | $0.58 | $0.59 | $0.58 | 149.00K |
| 2026-09-22 | $0.58 | 0.00% | $0.58 | $0.59 | $0.57 | 251.60K |
| 2026-09-21 | $0.58 | +1.40% | $0.57 | $0.59 | $0.57 | 162.80K |
| 2026-09-18 | $0.57 | -0.70% | $0.57 | $0.59 | $0.56 | 511.80K |
| 2026-09-17 | $0.57 | +2.14% | $0.57 | $0.58 | $0.56 | 227.50K |
| 2026-09-16 | $0.56 | +0.36% | $0.57 | $0.58 | $0.56 | 197.20K |
| 2026-09-15 | $0.56 | -3.45% | $0.59 | $0.60 | $0.56 | 361.40K |
| 2026-09-14 | $0.58 | -4.29% | $0.61 | $0.62 | $0.58 | 355.20K |
| 2026-09-11 | $0.61 | -0.66% | $0.61 | $0.62 | $0.60 | 256.00K |
| 2026-09-10 | $0.61 | -0.49% | $0.61 | $0.62 | $0.61 | 116.60K |
| 2026-09-09 | $0.61 | -4.22% | $0.64 | $0.64 | $0.61 | 217.90K |
| 2026-09-08 | $0.64 | -3.03% | $0.64 | $0.66 | $0.63 | 281.80K |
| 2026-09-04 | $0.66 | +2.48% | $0.64 | $0.68 | $0.64 | 292.30K |
| 2026-09-03 | $0.64 | -2.42% | $0.65 | $0.67 | $0.64 | 193.80K |
| 2026-09-02 | $0.66 | +4.60% | $0.64 | $0.66 | $0.63 | 260.70K |
| 2026-09-01 | $0.63 | 0.00% | $0.63 | $0.64 | $0.62 | 138.70K |
| 2026-08-31 | $0.63 | -1.41% | $0.63 | $0.65 | $0.63 | 101.10K |
| 2026-08-28 | $0.64 | -0.31% | $0.63 | $0.66 | $0.63 | 230.00K |
| 2026-08-27 | $0.64 | -1.08% | $0.65 | $0.66 | $0.63 | 120.80K |
| 2026-08-26 | $0.65 | -0.61% | $0.65 | $0.66 | $0.62 | 142.40K |
| 2026-08-25 | $0.65 | +0.93% | $0.63 | $0.66 | $0.63 | 184.80K |
| 2026-08-24 | $0.65 | +0.47% | $0.64 | $0.65 | $0.60 | 187.60K |
| 2026-08-21 | $0.64 | -0.92% | $0.65 | $0.66 | $0.63 | 174.20K |
| 2026-08-20 | $0.65 | +1.56% | $0.64 | $0.66 | $0.62 | 116.00K |
| 2026-08-19 | $0.64 | -3.03% | $0.65 | $0.66 | $0.63 | 130.00K |
| 2026-08-18 | $0.66 | +9.45% | $0.60 | $0.67 | $0.60 | 521.40K |
| 2026-08-17 | $0.60 | -4.59% | $0.64 | $0.64 | $0.60 | 473.90K |
| 2026-08-14 | $0.63 | -2.17% | $0.66 | $0.66 | $0.63 | 223.60K |
| 2026-08-13 | $0.65 | -1.22% | $0.65 | $0.67 | $0.64 | 239.10K |
| 2026-08-12 | $0.65 | +9.36% | $0.62 | $0.69 | $0.62 | 1.13M |
| 2026-08-11 | $0.60 | 0.00% | $0.59 | $0.61 | $0.58 | 175.80K |
| 2026-08-10 | $0.60 | +1.18% | $0.59 | $0.61 | $0.58 | 160.70K |
| 2026-08-07 | $0.59 | -0.34% | $0.58 | $0.60 | $0.58 | 150.00K |
| 2026-08-06 | $0.59 | 0.00% | $0.59 | $0.59 | $0.58 | 120.10K |
| 2026-08-05 | $0.59 | -0.84% | $0.60 | $0.60 | $0.58 | 143.30K |
| 2026-08-04 | $0.60 | -0.66% | $0.60 | $0.62 | $0.59 | 303.20K |
| 2026-08-03 | $0.60 | +1.18% | $0.60 | $0.61 | $0.59 | 166.20K |
| 2026-07-31 | $0.60 | +0.34% | $0.59 | $0.61 | $0.59 | 120.50K |
| 2026-07-30 | $0.59 | +3.13% | $0.58 | $0.60 | $0.58 | 114.40K |
| 2026-07-29 | $0.57 | -2.38% | $0.58 | $0.59 | $0.57 | 130.50K |
| 2026-07-28 | $0.59 | 0.00% | $0.59 | $0.59 | $0.57 | 233.60K |
| 2026-07-27 | $0.59 | +1.55% | $0.58 | $0.59 | $0.56 | 274.10K |
| 2026-07-24 | $0.58 | 0.00% | $0.58 | $0.59 | $0.57 | 79.10K |
| 2026-07-23 | $0.58 | -3.01% | $0.59 | $0.59 | $0.57 | 183.90K |
| 2026-07-22 | $0.60 | +0.34% | $0.58 | $0.61 | $0.58 | 211.30K |
| 2026-07-21 | $0.60 | -2.61% | $0.60 | $0.61 | $0.58 | 406.90K |
| 2026-07-20 | $0.61 | -1.13% | $0.62 | $0.62 | $0.60 | 269.60K |
| 2026-07-17 | $0.62 | +2.48% | $0.58 | $0.64 | $0.57 | 806.30K |
| 2026-07-16 | $0.60 | +6.90% | $0.56 | $0.62 | $0.55 | 1.23M |
| 2026-07-15 | $0.56 | -4.24% | $0.60 | $0.60 | $0.55 | 1.87M |
| 2026-07-14 | $0.59 | +0.17% | $0.67 | $0.68 | $0.50 | 28.34M |
| 2026-07-13 | $0.59 | -1.51% | $0.61 | $0.61 | $0.58 | 342.10K |
| 2026-07-10 | $0.60 | -6.27% | $0.64 | $0.64 | $0.60 | 593.10K |
| 2026-07-09 | $0.64 | +4.42% | $0.62 | $0.64 | $0.61 | 320.90K |
| 2026-07-08 | $0.61 | -3.78% | $0.64 | $0.64 | $0.60 | 475.40K |
| 2026-07-07 | $0.63 | -7.57% | $0.68 | $0.68 | $0.63 | 584.50K |
| 2026-07-06 | $0.69 | +2.54% | $0.67 | $0.70 | $0.66 | 510.40K |
| 2026-07-02 | $0.67 | -4.29% | $0.73 | $0.73 | $0.67 | 529.50K |
| 2026-07-01 | $0.70 | -1.41% | $0.71 | $0.73 | $0.70 | 437.10K |
| 2026-06-30 | $0.71 | -3.66% | $0.76 | $0.77 | $0.71 | 567.10K |
| 2026-06-29 | $0.74 | -3.66% | $0.76 | $0.80 | $0.72 | 372.00K |
| 2026-06-26 | $0.76 | +3.38% | $0.74 | $0.78 | $0.73 | 359.90K |
| 2026-06-25 | $0.74 | -2.63% | $0.76 | $0.79 | $0.74 | 267.20K |
| 2026-06-24 | $0.76 | -5.00% | $0.80 | $0.81 | $0.69 | 1.62M |
| 2026-06-23 | $0.80 | -7.73% | $0.80 | $0.86 | $0.80 | 433.70K |
| 2026-06-22 | $0.87 | -8.16% | $0.94 | $0.96 | $0.78 | 1.65M |
| 2026-06-18 | $0.94 | -11.78% | $1.07 | $1.10 | $0.94 | 1.27M |
| 2026-06-17 | $1.07 | -14.40% | $1.15 | $1.15 | $1.06 | 2.92M |
| 2026-06-16 | $1.25 | +6.84% | $1.14 | $1.29 | $1.11 | 3.11M |
| 2026-06-15 | $1.17 | +4.46% | $1.14 | $1.26 | $1.08 | 2.62M |
| 2026-06-12 | $1.12 | +3.70% | $1.08 | $1.17 | $1.03 | 2.13M |
| 2026-06-11 | $1.08 | +24.14% | $0.86 | $1.10 | $0.82 | 3.90M |
| 2026-06-10 | $0.87 | +16.31% | $0.72 | $0.89 | $0.70 | 2.58M |
| 2026-06-09 | $0.75 | +2.61% | $0.80 | $0.89 | $0.71 | 13.61M |
| 2026-06-08 | $0.73 | -0.68% | $0.72 | $0.74 | $0.72 | 16.99M |
| 2026-06-05 | $0.73 | +1.80% | $0.71 | $0.74 | $0.71 | 374.60K |
| 2026-06-04 | $0.72 | +0.14% | $0.71 | $0.73 | $0.70 | 315.20K |
| 2026-06-03 | $0.72 | +1.84% | $0.69 | $0.73 | $0.69 | 397.20K |
| 2026-06-02 | $0.71 | -1.81% | $0.72 | $0.73 | $0.70 | 334.60K |
| 2026-06-01 | $0.72 | +1.41% | $0.70 | $0.72 | $0.69 | 308.20K |
| 2026-05-29 | $0.71 | +4.26% | $0.68 | $0.72 | $0.66 | 524.00K |
| 2026-05-28 | $0.68 | +0.15% | $0.67 | $0.69 | $0.65 | 373.50K |
| 2026-05-27 | $0.68 | -2.86% | $0.70 | $0.71 | $0.67 | 388.20K |
| 2026-05-26 | $0.70 | +10.41% | $0.62 | $0.75 | $0.61 | 1.96M |