My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8287 -0.0013 (-0.16%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 0.8040 0.8652 0.8040 0.8287 345,732 +0.02(+1.86%)
Sep 16, 2025 0.7700 0.8249 0.7700 0.8136 359,736 +0.03(+4.29%)
Sep 15, 2025 0.7633 0.7999 0.7590 0.7801 380,743 -0.01(-1.09%)
Sep 12, 2025 0.8000 0.8100 0.7843 0.7887 231,332 -0.01(-1.36%)
Sep 11, 2025 0.7960 0.8090 0.7902 0.7996 176,364 +0.00(+0.06%)
Sep 10, 2025 0.8100 0.8100 0.7944 0.7991 196,136 -0.01(-0.75%)
Sep 09, 2025 0.7848 0.8200 0.7848 0.8051 444,402 +0.03(+3.20%)
Sep 08, 2025 0.8075 0.8100 0.7800 0.7801 113,212 -0.02(-2.75%)
Sep 05, 2025 0.8230 0.8325 0.8000 0.8022 206,013 -0.02(-2.94%)
Sep 04, 2025 0.8110 0.8348 0.8037 0.8265 91,417 -0.00(-0.42%)
Sep 03, 2025 0.7900 0.8360 0.7900 0.8300 202,990 +0.02(+2.47%)
Sep 02, 2025 0.7960 0.8100 0.7901 0.8100 300,381 +0.02(+2.34%)
Aug 29, 2025 0.7800 0.7951 0.7800 0.7915 153,250 +0.00(+0.25%)
Aug 28, 2025 0.7528 0.7921 0.7500 0.7895 231,157 +0.04(+5.27%)
Aug 27, 2025 0.7400 0.7675 0.7430 0.7500 210,698 -0.00(-0.54%)
Aug 26, 2025 0.7400 0.7698 0.7400 0.7541 70,255 +0.02(+2.29%)
Aug 25, 2025 0.7600 0.7794 0.7351 0.7372 262,361 -0.01(-1.73%)
Aug 22, 2025 0.7315 0.7552 0.7222 0.7502 155,963 +0.02(+2.56%)
Aug 21, 2025 0.7200 0.7400 0.7100 0.7315 79,287 +0.01(+0.90%)
Aug 20, 2025 0.7700 0.7700 0.7200 0.7250 162,561 -0.01(-0.68%)
Aug 19, 2025 0.7500 0.7639 0.7200 0.7300 182,527 -0.00(-0.27%)
Aug 18, 2025 0.7255 0.7490 0.7120 0.7320 127,692 -0.01(-1.05%)
Aug 15, 2025 0.7200 0.7499 0.7115 0.7398 182,060 +0.03(+3.50%)
Aug 14, 2025 0.7400 0.7599 0.6900 0.7148 470,050 -0.02(-2.97%)
Aug 13, 2025 0.7000 0.7400 0.7000 0.7367 167,051 +0.04(+5.54%)
Aug 12, 2025 0.6900 0.7083 0.6801 0.6980 64,304 +0.01(+1.16%)
Aug 11, 2025 0.6900 0.7083 0.6800 0.6900 87,927 +0.01(+0.91%)
Aug 08, 2025 0.6563 0.6936 0.6550 0.6838 89,892 +0.02(+3.40%)
Aug 07, 2025 0.6510 0.6798 0.6500 0.6613 136,369 +0.00(+0.21%)
Aug 06, 2025 0.6634 0.6634 0.6500 0.6599 62,232 -0.00(-0.11%)
Aug 05, 2025 0.6610 0.6731 0.6600 0.6606 66,073 -0.00(-0.02%)
Aug 04, 2025 0.6700 0.7196 0.6590 0.6607 175,001 +0.01(+1.18%)
Aug 01, 2025 0.6760 0.7080 0.6508 0.6530 209,588 -0.04(-5.73%)
Jul 31, 2025 0.6900 0.6983 0.6722 0.6927 151,460 +0.01(+0.83%)
Jul 30, 2025 0.7200 0.7299 0.6833 0.6870 198,188 -0.03(-4.60%)
Jul 29, 2025 0.7403 0.7523 0.7200 0.7201 99,168 -0.03(-4.45%)
Jul 28, 2025 0.7342 0.7700 0.7342 0.7536 51,933 -0.00(-0.12%)
Jul 25, 2025 0.7577 0.7601 0.7323 0.7545 189,303 -0.01(-0.98%)
Jul 24, 2025 0.7900 0.8300 0.7600 0.7620 331,989 -0.01(-1.30%)
Jul 23, 2025 0.7900 0.8200 0.7586 0.7720 545,390 +0.01(+1.57%)
Jul 22, 2025 0.7310 0.7800 0.7310 0.7601 182,202 +0.00(+0.41%)
Jul 21, 2025 0.7539 0.7801 0.7351 0.7570 153,122 -0.00(-0.09%)
Jul 18, 2025 0.7408 0.7850 0.7203 0.7577 223,797 +0.05(+6.52%)
Jul 17, 2025 0.7597 0.7733 0.7100 0.7113 230,039 -0.03(-4.65%)
Jul 16, 2025 0.7060 0.8000 0.7020 0.7460 320,102 +0.04(+5.40%)
Jul 15, 2025 0.7290 0.7295 0.7058 0.7078 131,520 -0.02(-2.89%)
Jul 14, 2025 0.7200 0.7399 0.7120 0.7289 634,112 +0.00(+0.54%)
Jul 11, 2025 0.7325 0.7325 0.7200 0.7250 109,427 -0.01(-1.76%)
Jul 10, 2025 0.7300 0.7689 0.7200 0.7380 304,387 -0.00(-0.11%)
Jul 09, 2025 0.7200 0.7515 0.7200 0.7388 117,064 +0.02(+2.47%)
Jul 08, 2025 0.7600 0.7659 0.7210 0.7210 197,207 -0.04(-5.13%)
Jul 07, 2025 0.7700 0.7941 0.7600 0.7600 153,455 -0.02(-2.56%)
Jul 03, 2025 0.7600 0.7868 0.7600 0.7800 133,205 +0.02(+2.63%)
Jul 02, 2025 0.7342 0.7645 0.7333 0.7600 50,248 +0.03(+3.40%)
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.