Price Alert

Kartoon Studios Inc. (TOON)

AMEX: TOON · Real-Time Price · USD

0.80

-0.03 (-3.21%)

At close: Sep 05, 2025, 3:59 PM

0.80

-0.12%

After-hours: Sep 05, 2025, 07:44 PM EDT

TOON Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.82	0.83	0.80	0.80	0.80	-3.61%	205,477
Sep 4, 2025	0.81	0.83	0.80	0.83	0.83	0.00%	91,417
Sep 3, 2025	0.79	0.84	0.79	0.83	0.83	2.47%	202,998
Sep 2, 2025	0.80	0.81	0.79	0.81	0.81	2.53%	300,424
Aug 29, 2025	0.78	0.80	0.78	0.79	0.79	0.00%	153,250
Aug 28, 2025	0.75	0.79	0.75	0.79	0.79	5.33%	231,167
Aug 27, 2025	0.74	0.77	0.74	0.75	0.75	0.00%	210,828
Aug 26, 2025	0.74	0.77	0.74	0.75	0.75	1.35%	70,506
Aug 25, 2025	0.76	0.78	0.74	0.74	0.74	-1.33%	262,514
Aug 22, 2025	0.73	0.76	0.72	0.75	0.75	2.74%	156,000
Aug 21, 2025	0.72	0.74	0.71	0.73	0.73	1.39%	79,322
Aug 20, 2025	0.77	0.77	0.72	0.72	0.72	-1.37%	162,800
Aug 19, 2025	0.75	0.76	0.72	0.73	0.73	0.00%	182,542
Aug 18, 2025	0.73	0.75	0.71	0.73	0.73	-1.35%	127,800
Aug 15, 2025	0.72	0.75	0.71	0.74	0.74	4.23%	182,100
Aug 14, 2025	0.74	0.76	0.69	0.71	0.71	-4.05%	470,800
Aug 13, 2025	0.70	0.74	0.70	0.74	0.74	5.71%	167,057
Aug 12, 2025	0.69	0.71	0.68	0.70	0.70	1.45%	64,313
Aug 11, 2025	0.69	0.71	0.68	0.69	0.69	1.47%	87,927
Aug 8, 2025	0.66	0.69	0.66	0.68	0.68	3.03%	89,892