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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.5	0.52	0.52	0.52	0.5	81,714
February 03, 2025	0.5	0.51	0.51	0.53	0.5	153,954
January 31, 2025	0.53	0.53	0.53	0.54	0.52	124,914
January 30, 2025	0.52	0.53	0.53	0.54	0.49	194,800
January 29, 2025	0.5	0.51	0.51	0.52	0.49	225,930
January 28, 2025	0.51	0.49	0.49	0.52	0.49	316,036
January 27, 2025	0.52	0.5	0.5	0.53	0.5	128,635
January 24, 2025	0.5	0.51	0.51	0.53	0.5	175,357
January 23, 2025	0.53	0.51	0.51	0.53	0.5	236,903
January 22, 2025	0.53	0.52	0.52	0.53	0.51	145,331
January 21, 2025	0.51	0.51	0.51	0.52	0.5	131,895
January 17, 2025	0.52	0.52	0.52	0.53	0.51	280,911
January 16, 2025	0.53	0.53	0.53	0.54	0.51	202,528
January 15, 2025	0.53	0.52	0.52	0.54	0.51	111,207
January 14, 2025	0.52	0.52	0.52	0.54	0.51	115,831
January 13, 2025	0.52	0.52	0.52	0.55	0.5	288,357
January 10, 2025	0.58	0.54	0.54	0.58	0.52	235,360
January 08, 2025	0.58	0.57	0.57	0.61	0.56	75,640
January 07, 2025	0.61	0.59	0.59	0.62	0.58	226,667
January 06, 2025	0.57	0.6	0.6	0.61	0.57	426,400
January 03, 2025	0.55	0.57	0.57	0.58	0.54	239,667
January 02, 2025	0.57	0.53	0.53	0.58	0.53	413,549
December 31, 2024	0.64	0.59	0.59	0.65	0.59	1.31M
December 30, 2024	0.65	0.65	0.65	0.67	0.63	380,569
December 27, 2024	0.6	0.66	0.66	0.67	0.6	787,874
December 26, 2024	0.6	0.64	0.64	0.64	0.6	165,432
December 24, 2024	0.61	0.62	0.62	0.62	0.59	389,100
December 23, 2024	0.56	0.59	0.59	0.61	0.56	216,619
December 20, 2024	0.56	0.57	0.57	0.57	0.54	197,638
December 19, 2024	0.58	0.54	0.54	0.6	0.51	587,667
December 18, 2024	0.58	0.58	0.58	0.64	0.57	335,791
December 17, 2024	0.59	0.6	0.6	0.62	0.57	526,505
December 16, 2024	0.62	0.57	0.57	0.69	0.55	1.01M
December 13, 2024	0.5	0.6	0.6	0.62	0.47	1.08M
December 12, 2024	0.51	0.51	0.51	0.53	0.46	975,130
December 11, 2024	0.59	0.5	0.5	0.6	0.5	2.67M
December 10, 2024	0.64	0.6	0.6	0.64	0.58	455,300
December 09, 2024	0.63	0.63	0.63	0.66	0.6	212,605
December 06, 2024	0.6	0.63	0.63	0.66	0.59	530,000
December 05, 2024	0.61	0.6	0.6	0.63	0.58	459,481
December 04, 2024	0.66	0.62	0.62	0.66	0.6	452,800
December 03, 2024	0.66	0.63	0.63	0.68	0.62	436,400
December 02, 2024	0.67	0.67	0.67	0.69	0.63	356,000
November 29, 2024	0.63	0.67	0.67	0.7	0.62	268,796
November 27, 2024	0.68	0.63	0.63	0.7	0.61	704,242
November 26, 2024	0.7	0.66	0.66	0.7	0.66	521,715
November 25, 2024	0.78	0.69	0.69	0.78	0.69	1.26M
November 22, 2024	0.76	0.78	0.78	0.79	0.74	133,112
November 21, 2024	0.74	0.77	0.77	0.77	0.74	156,522
November 20, 2024	0.75	0.74	0.74	0.78	0.73	227,400
November 19, 2024	0.77	0.77	0.77	0.8	0.76	148,048
November 18, 2024	0.79	0.77	0.77	0.79	0.76	195,327
November 15, 2024	0.82	0.77	0.77	0.84	0.77	276,518
November 14, 2024	0.82	0.82	0.82	0.85	0.8	232,606
November 13, 2024	0.81	0.83	0.83	0.88	0.79	268,467
November 12, 2024	0.78	0.82	0.82	0.85	0.77	412,642
November 11, 2024	0.78	0.79	0.79	0.8	0.78	140,637
November 08, 2024	0.71	0.8	0.8	0.82	0.71	399,806
November 07, 2024	0.71	0.73	0.73	0.74	0.71	106,462
November 06, 2024	0.72	0.72	0.72	0.73	0.71	109,835

Kartoon Studios Inc. (TOON) AMEX