Kartoon Studios Inc. - TOON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.75	0.76	0.76	0.77	0.74	151,914
December 04, 2025	0.75	0.75	0.75	0.75	0.74	227,900
December 03, 2025	0.74	0.75	0.75	0.75	0.73	148,467
December 02, 2025	0.71	0.74	0.74	0.77	0.71	332,952
December 01, 2025	0.73	0.73	0.73	0.76	0.72	276,900
November 28, 2025	0.74	0.74	0.74	0.76	0.7	281,013
November 26, 2025	0.71	0.72	0.72	0.75	0.71	280,536
November 25, 2025	0.62	0.72	0.72	0.73	0.61	506,713
November 24, 2025	0.61	0.63	0.63	0.64	0.6	146,654
November 21, 2025	0.58	0.61	0.61	0.63	0.58	174,144
November 20, 2025	0.6	0.59	0.59	0.63	0.58	233,900
November 19, 2025	0.62	0.6	0.6	0.64	0.6	133,700
November 18, 2025	0.63	0.61	0.61	0.65	0.6	277,545
November 17, 2025	0.69	0.63	0.63	0.7	0.63	328,079
November 14, 2025	0.71	0.68	0.68	0.72	0.68	450,251
November 13, 2025	0.73	0.7	0.7	0.73	0.69	237,200
November 12, 2025	0.68	0.72	0.72	0.74	0.67	538,700
November 11, 2025	0.66	0.66	0.66	0.68	0.66	99,300
November 10, 2025	0.66	0.67	0.67	0.68	0.66	185,310
November 07, 2025	0.67	0.66	0.66	0.68	0.65	264,400
November 06, 2025	0.69	0.66	0.66	0.69	0.66	325,726
November 05, 2025	0.72	0.69	0.69	0.72	0.69	363,100
November 04, 2025	0.73	0.72	0.72	0.74	0.72	264,957
November 03, 2025	0.8	0.75	0.75	0.8	0.73	393,034
October 31, 2025	0.79	0.82	0.82	0.86	0.78	914,201
October 30, 2025	0.79	0.79	0.79	0.81	0.78	261,500
October 29, 2025	0.81	0.8	0.8	0.83	0.8	365,230
October 28, 2025	0.79	0.82	0.82	0.84	0.78	571,345
October 27, 2025	0.82	0.8	0.8	0.82	0.79	454,100
October 24, 2025	0.77	0.82	0.82	0.9	0.76	4.26M
October 23, 2025	0.77	0.79	0.79	0.79	0.77	233,400
October 22, 2025	0.8	0.78	0.78	0.8	0.76	348,168
October 21, 2025	0.86	0.81	0.81	0.87	0.8	721,400
October 20, 2025	0.76	0.84	0.84	0.87	0.74	1.81M
October 17, 2025	0.71	0.74	0.74	0.76	0.7	446,104
October 16, 2025	0.77	0.71	0.71	0.78	0.71	456,828
October 15, 2025	0.77	0.76	0.76	0.8	0.76	384,810
October 14, 2025	0.73	0.77	0.77	0.78	0.73	395,611
October 13, 2025	0.78	0.75	0.75	0.78	0.74	424,336
October 10, 2025	0.79	0.77	0.77	0.79	0.76	407,305
October 09, 2025	0.77	0.78	0.78	0.8	0.77	348,174
October 08, 2025	0.76	0.78	0.78	0.79	0.76	202,388
October 07, 2025	0.77	0.77	0.77	0.78	0.76	218,882
October 06, 2025	0.76	0.78	0.78	0.79	0.75	306,875
October 03, 2025	0.79	0.76	0.76	0.79	0.75	260,571
October 02, 2025	0.76	0.78	0.78	0.78	0.75	287,941
October 01, 2025	0.73	0.76	0.76	0.77	0.72	445,742
September 30, 2025	0.72	0.74	0.74	0.75	0.72	267,467
September 29, 2025	0.73	0.72	0.72	0.74	0.72	143,736
September 26, 2025	0.76	0.73	0.73	0.76	0.72	238,406
September 25, 2025	0.79	0.76	0.76	0.8	0.76	188,000
September 24, 2025	0.79	0.79	0.79	0.81	0.77	184,900
September 23, 2025	0.79	0.8	0.8	0.81	0.79	243,911
September 22, 2025	0.84	0.8	0.8	0.84	0.79	314,148
September 19, 2025	0.81	0.84	0.84	0.84	0.79	316,900
September 18, 2025	0.84	0.82	0.82	0.84	0.81	183,100
September 17, 2025	0.8	0.83	0.83	0.87	0.8	346,932
September 16, 2025	0.77	0.81	0.81	0.83	0.77	359,768
September 15, 2025	0.76	0.78	0.78	0.8	0.76	380,900
September 12, 2025	0.8	0.79	0.79	0.81	0.78	231,332

Kartoon Studios Inc. (TOON) AMEX