Kartoon Studios, Inc. (TOON) Historical Stock Data

0.78 ↓0.04 (-5.39%)

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

Historical Data

In the past 30 trading days, TOON is up 1.30% a day on average. There have been 19 days where Kartoon Studios, Inc. closed green and 11 days where TOON closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-02	0.83	0.78	↓$0.05 (-6.02%)	0.77	0.85	262.62K
2025-05-30	0.82	0.82	↑$0.00 (0.54%)	0.80	0.84	85.39K
2025-05-29	0.83	0.82	↓$0.02 (-1.81%)	0.80	0.84	147.20K
2025-05-28	0.80	0.83	↑$0.03 (4.25%)	0.80	0.85	240.78K
2025-05-27	0.78	0.79	↑$0.01 (0.91%)	0.75	0.82	166.24K
2025-05-23	0.74	0.81	↑$0.07 (9.07%)	0.73	0.82	196.58K
2025-05-22	0.81	0.81	↑$0.00 (0.12%)	0.77	0.83	294.48K
2025-05-21	0.88	0.82	↓$0.06 (-6.95%)	0.82	0.89	182.95K
2025-05-20	0.82	0.88	↑$0.06 (7.32%)	0.82	0.90	227.76K
2025-05-19	0.85	0.84	↓$0.02 (-1.76%)	0.82	0.86	213.80K
2025-05-16	0.76	0.84	↑$0.08 (10.59%)	0.73	0.93	0.91M
2025-05-15	0.68	0.75	↑$0.07 (10.29%)	0.67	0.77	0.91M
2025-05-14	0.65	0.64	↓$0.01 (-1.74%)	0.64	0.66	71.15K
2025-05-13	0.63	0.65	↑$0.02 (3.13%)	0.63	0.65	80.27K
2025-05-12	0.61	0.64	↑$0.03 (4.20%)	0.58	0.65	148.82K
2025-05-09	0.67	0.61	↓$0.06 (-8.23%)	0.60	0.68	502.76K
2025-05-08	0.63	0.64	↑$0.01 (1.67%)	0.63	0.68	438.51K
2025-05-07	0.62	0.64	↑$0.02 (3.23%)	0.62	0.65	52.66K
2025-05-06	0.63	0.62	↓$0.01 (-2.27%)	0.60	0.66	162.59K
2025-05-05	0.63	0.65	↑$0.02 (3.87%)	0.60	0.66	167.24K
2025-05-02	0.61	0.65	↑$0.04 (6.57%)	0.61	0.65	257.94K
2025-05-01	0.58	0.61	↑$0.02 (3.79%)	0.58	0.61	180.93K
2025-04-30	0.55	0.58	↑$0.02 (4.54%)	0.55	0.59	108.82K
2025-04-29	0.55	0.55	↑$0.00 (0.18%)	0.55	0.58	228.73K
2025-04-28	0.58	0.56	↓$0.02 (-2.73%)	0.55	0.58	40.03K
2025-04-25	0.54	0.56	↑$0.02 (3.93%)	0.53	0.57	81.58K
2025-04-24	0.53	0.54	↑$0.01 (1.30%)	0.53	0.55	112.08K
2025-04-23	0.53	0.53	↓$0.00 (-0.55%)	0.52	0.56	131.17K
2025-04-22	0.55	0.53	↓$0.02 (-3.64%)	0.52	0.59	239.66K
2025-04-21	0.58	0.55	↓$0.03 (-4.86%)	0.52	0.59	91.07K