NYSEAMERICAN : TOON

Kartoon Studios Inc. — Price history

Communication Services · Entertainment · United States

Last price 0.5126 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 31.89M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Kartoon Studios Inc. (TOON) closed at 0.521 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.5137	0.5399	0.5127	0.521	181,513	+1.64%
2026-10-30	0.514	0.5286	0.505	0.5126	398,500	-1.88%
2026-10-29	0.5198	0.535	0.5171	0.5224	163,503	+1.28%
2026-10-28	0.5142	0.52	0.5132	0.5158	93,281	+1.08%
2026-10-27	0.5063	0.52	0.5033	0.5103	94,080	+1.05%
2026-10-26	0.52	0.52	0.495	0.505	211,564	-2.40%
2026-10-23	0.5054	0.52	0.5021	0.5174	80,359	+3.13%
2026-10-22	0.5054	0.5151	0.5005	0.5017	318,192	-1.49%
2026-10-21	0.52	0.5252	0.4951	0.5093	401,335	-1.45%
2026-10-20	0.524	0.5394	0.51	0.5168	707,358	+4.19%
2026-10-19	0.5205	0.5369	0.495	0.496	419,193	-5.33%
2026-10-16	0.54	0.5422	0.515	0.5239	366,016	-3.04%
2026-10-15	0.5448	0.5501	0.53	0.5403	262,242	-0.95%
2026-10-14	0.55	0.5572	0.5451	0.5455	91,273	-2.42%
2026-10-13	0.5594	0.5626	0.5501	0.559	163,477	+0.94%
2026-10-12	0.55	0.5679	0.5401	0.5538	351,964	+1.73%
2026-10-09	0.542	0.5567	0.5328	0.5444	170,460	-1.64%
2026-10-08	0.552	0.5589	0.5412	0.5535	356,556	+0.27%
2026-10-07	0.561	0.5627	0.5501	0.552	204,061	-2.99%
2026-10-06	0.55	0.5732	0.55	0.569	283,669	+3.32%
2026-10-05	0.56	0.5768	0.5507	0.5507	254,369	-1.84%
2026-10-02	0.5785	0.5799	0.561	0.561	199,077	-1.63%
2026-10-01	0.59	0.6084	0.5604	0.5703	233,570	-3.73%
2026-09-30	0.63	0.6387	0.58	0.5924	802,291	-4.61%
2026-09-29	0.5775	0.621	0.5412	0.621	1,235,780	+8.34%
2026-09-28	0.575	0.5851	0.5701	0.5732	218,824	-0.92%
2026-09-25	0.5842	0.5972	0.578	0.5785	150,110	-1.22%
2026-09-24	0.5815	0.6	0.5803	0.5857	1,217,472	+0.96%
2026-09-23	0.58	0.59	0.5761	0.5801	148,255	+0.36%
2026-09-22	0.583	0.5897	0.5749	0.578	250,932	+0.00%
2026-09-21	0.5706	0.5888	0.5702	0.578	162,603	+1.40%
2026-09-18	0.57	0.59	0.56	0.57	509,978	-0.71%
2026-09-17	0.5669	0.585	0.56	0.5741	227,214	+2.24%
2026-09-16	0.5655	0.5779	0.56	0.5615	196,916	+0.27%
2026-09-15	0.59	0.6017	0.56	0.56	360,812	-3.45%
2026-09-14	0.6128	0.6147	0.58	0.58	353,444	-4.29%
2026-09-11	0.61	0.6199	0.6044	0.606	246,028	-0.66%
2026-09-10	0.61	0.6178	0.61	0.61	116,349	-0.51%
2026-09-09	0.6393	0.6425	0.61	0.6131	217,890	-4.25%
2026-09-08	0.6402	0.658	0.63	0.6403	281,010	-2.98%
2026-09-04	0.6391	0.6771	0.6375	0.66	294,010	+2.47%
2026-09-03	0.65	0.6688	0.64	0.6441	194,208	-2.41%
2026-09-02	0.645	0.66	0.63	0.66	261,089	+4.63%
2026-09-01	0.63	0.64	0.6207	0.6308	139,427	-0.08%
2026-08-31	0.631	0.6486	0.6299	0.6313	103,065	-1.36%
2026-08-28	0.63	0.6582	0.63	0.64	230,032	-0.28%
2026-08-27	0.6468	0.6558	0.6275	0.6418	120,890	-1.03%
2026-08-26	0.6502	0.6561	0.6172	0.6485	143,307	-0.69%
2026-08-25	0.6321	0.6598	0.63	0.653	184,859	+0.96%
2026-08-24	0.6399	0.6494	0.6034	0.6468	187,572	+0.39%
2026-08-21	0.6536	0.6573	0.6319	0.6443	174,502	-0.82%
2026-08-20	0.6374	0.6574	0.62	0.6496	115,958	+1.50%
2026-08-19	0.655	0.66	0.6275	0.64	130,277	-3.03%
2026-08-18	0.6	0.6691	0.6	0.66	521,669	+9.53%
2026-08-17	0.637	0.637	0.6	0.6026	473,904	-4.64%
2026-08-14	0.66	0.66	0.6302	0.6319	223,599	-2.12%
2026-08-13	0.6512	0.6699	0.6361	0.6456	239,120	-1.25%
2026-08-12	0.62	0.6871	0.62	0.6538	1,124,959	+9.33%
2026-08-11	0.59	0.6059	0.585	0.598	176,167	+0.05%
2026-08-10	0.5876	0.605	0.585	0.5977	160,887	+1.19%
2026-08-07	0.581	0.5979	0.581	0.5907	150,318	-0.34%
2026-08-06	0.5872	0.5935	0.58	0.5927	120,069	-0.03%
2026-08-05	0.604	0.6041	0.58	0.5929	143,737	-0.82%
2026-08-04	0.5982	0.62	0.59	0.5978	303,239	-0.70%
2026-08-03	0.5975	0.6092	0.5904	0.602	166,160	+1.18%
2026-07-31	0.5912	0.6099	0.5912	0.595	120,701	+0.30%
2026-07-30	0.58	0.6	0.5762	0.5932	115,406	+3.26%
2026-07-29	0.5828	0.5881	0.5733	0.5745	131,888	-2.46%
2026-07-28	0.594	0.594	0.571	0.589	235,248	-0.05%
2026-07-27	0.58	0.5898	0.5641	0.5893	274,645	+1.60%
2026-07-24	0.579	0.5873	0.5727	0.58	79,070	-0.02%
2026-07-23	0.5896	0.5938	0.5735	0.5801	183,915	-2.98%
2026-07-22	0.5851	0.6063	0.5851	0.5979	211,342	+0.32%
2026-07-21	0.6	0.6102	0.5801	0.596	406,911	-2.61%
2026-07-20	0.6198	0.62	0.5952	0.612	269,637	-1.15%
2026-07-17	0.58	0.6439	0.5701	0.6191	806,283	+2.58%
2026-07-16	0.56	0.6198	0.5499	0.6035	1,230,359	+6.91%
2026-07-15	0.6	0.6	0.55	0.5645	1,871,117	-4.34%
2026-07-14	0.6701	0.6841	0.5036	0.5901	28,335,935	+0.27%
2026-07-13	0.6083	0.6125	0.5828	0.5885	342,063	-1.54%
2026-07-10	0.6433	0.6435	0.5977	0.5977	593,076	-6.33%
2026-07-09	0.6156	0.6444	0.61	0.6381	320,897	+4.42%
2026-07-08	0.64	0.64	0.6001	0.6111	475,584	-3.73%
2026-07-07	0.6841	0.6841	0.63	0.6348	584,484	-7.60%
2026-07-06	0.67	0.7	0.6603	0.687	510,440	+2.54%
2026-07-02	0.73	0.73	0.67	0.67	559,794	-4.29%
2026-07-01	0.7109	0.73	0.7	0.7	437,112	-1.41%
2026-06-30	0.7567	0.7669	0.71	0.71	567,149	-3.72%
2026-06-29	0.7611	0.7948	0.7234	0.7374	371,991	-3.61%
2026-06-26	0.7348	0.777	0.7301	0.765	360,318	+3.36%
2026-06-25	0.765	0.785	0.74	0.7401	269,741	-2.62%
2026-06-24	0.8	0.8053	0.6901	0.76	1,623,841	-5.00%
2026-06-23	0.8	0.8602	0.8	0.8	433,726	-7.77%
2026-06-22	0.9384	0.9584	0.782	0.8674	1,645,374	-8.07%
2026-06-18	1.07	1.099	0.9403	0.9435	1,272,188	-11.82%
2026-06-17	1.15	1.15	1.06	1.07	2,922,649	-14.40%
2026-06-16	1.14	1.29	1.11	1.25	3,109,432	+6.84%
2026-06-15	1.14	1.26	1.08	1.17	2,615,097	+4.46%
2026-06-12	1.08	1.17	1.03	1.12	2,129,380	+3.70%
2026-06-11	0.86	1.1	0.816	1.08	3,896,370	+24.11%
2026-06-10	0.72	0.886	0.6955	0.8702	2,578,825	+16.37%
2026-06-09	0.8	0.89	0.715	0.7478	13,613,566	+2.61%
2026-06-08	0.7221	0.74	0.72	0.7288	16,990,755	-0.76%
2026-06-05	0.715	0.7347	0.71	0.7344	374,645	+1.82%
2026-06-04	0.715	0.7289	0.7	0.7213	315,238	+0.14%
2026-06-03	0.69	0.73	0.69	0.7203	397,303	+1.91%
2026-06-02	0.7221	0.73	0.7	0.7068	334,863	-1.83%
2026-06-01	0.7	0.7244	0.6922	0.72	308,221	+1.37%
2026-05-29	0.68	0.7191	0.6585	0.7103	524,457	+4.32%
2026-05-28	0.6705	0.6849	0.6502	0.6809	373,743	+0.07%
2026-05-27	0.6976	0.7118	0.6651	0.6804	392,565	-2.80%
2026-05-26	0.6155	0.75	0.6115	0.7	1,960,253	+10.43%
2026-05-22	0.6194	0.64	0.6104	0.6339	352,903	+2.71%
2026-05-21	0.615	0.62	0.5856	0.6172	368,979	+2.71%
2026-05-20	0.62	0.62	0.6	0.6009	129,127	-4.12%
2026-05-19	0.61	0.6275	0.6039	0.6267	271,307	+2.05%
2026-05-18	0.63	0.6385	0.6077	0.6141	262,816	-2.52%
2026-05-15	0.6469	0.6621	0.63	0.63	275,410	-3.86%
2026-05-14	0.66	0.69	0.645	0.6553	316,992	+0.46%
2026-05-13	0.6604	0.683	0.65	0.6523	261,682	-0.87%