Kartoon Studios, Inc. (TOON) Historical Stock Data
0.57 ↑0.03 (4.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOON is down -0.72% a day on average. There have been 15 days where Kartoon Studios, Inc. closed green and 15 days where TOON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.56 | 0.57 | ↑$0.01 (1.43%) | 0.54 | 0.57 | 202.12K |
| 2024-12-19 | 0.58 | 0.54 | ↓$0.04 (-6.72%) | 0.51 | 0.60 | 587.65K |
| 2024-12-18 | 0.58 | 0.58 | ↑$0.00 (0.79%) | 0.57 | 0.64 | 337.43K |
| 2024-12-17 | 0.59 | 0.60 | ↑$0.01 (2.14%) | 0.57 | 0.62 | 526.12K |
| 2024-12-16 | 0.62 | 0.57 | ↓$0.05 (-8.40%) | 0.55 | 0.69 | 1.01M |
| 2024-12-13 | 0.50 | 0.60 | ↑$0.10 (20.15%) | 0.47 | 0.62 | 1.08M |
| 2024-12-12 | 0.51 | 0.51 | ↑$0.00 (0.31%) | 0.46 | 0.53 | 0.98M |
| 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 |
Create an account or log in to view more rows.
$TOON bear trap?
$TOON Come on.. Let it fall.. buy later bulls
$TOON Guys when can we expect that 30% drop?
$TOON I mean ... head and shoulders .....
$TOON good place to average up
$TOON FYI - leaning bullish
$TOON has just been halted from trading.
$TOON search and destroy bears!!
$TOON already bouncing back.
$TOON always with good potential for a long term Hodl