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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	0.6	0.59	0.59	0.61	0.57	81,402
March 10, 2025	0.64	0.6	0.6	0.65	0.59	259,523
March 07, 2025	0.66	0.63	0.63	0.7	0.6	163,710
March 06, 2025	0.62	0.68	0.68	0.73	0.62	645,412
March 05, 2025	0.54	0.62	0.62	0.68	0.54	994,533
March 04, 2025	0.53	0.55	0.55	0.57	0.51	233,037
March 03, 2025	0.55	0.53	0.53	0.57	0.53	381,069
February 28, 2025	0.56	0.55	0.55	0.57	0.54	104,236
February 27, 2025	0.56	0.55	0.55	0.58	0.55	119,665
February 26, 2025	0.57	0.57	0.57	0.59	0.56	110,053
February 25, 2025	0.59	0.57	0.57	0.6	0.56	111,184
February 24, 2025	0.64	0.6	0.6	0.64	0.58	185,083
February 21, 2025	0.65	0.61	0.61	0.65	0.6	344,794
February 20, 2025	0.65	0.65	0.65	0.74	0.59	1.45M
February 19, 2025	0.67	0.63	0.63	0.67	0.62	347,620
February 18, 2025	0.61	0.63	0.63	0.68	0.6	737,500
February 14, 2025	0.57	0.6	0.6	0.61	0.57	250,529
February 13, 2025	0.56	0.57	0.57	0.57	0.55	52,170
February 12, 2025	0.58	0.56	0.56	0.58	0.56	33,500
February 11, 2025	0.55	0.56	0.56	0.58	0.55	187,605
February 10, 2025	0.57	0.55	0.55	0.59	0.55	152,300
February 07, 2025	0.56	0.58	0.58	0.6	0.55	318,205
February 06, 2025	0.52	0.58	0.58	0.62	0.52	527,600
February 05, 2025	0.52	0.53	0.53	0.54	0.51	108,319
February 04, 2025	0.5	0.52	0.52	0.52	0.5	83,758
February 03, 2025	0.5	0.51	0.51	0.53	0.5	157,627
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	174,300
January 24, 2025	0.5	0.51	0.51	0.53	0.5	175,400
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	133,900
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	292,228
January 10, 2025	0.58	0.54	0.54	0.58	0.52	237,996
January 08, 2025	0.58	0.57	0.57	0.61	0.55	121,700
January 07, 2025	0.61	0.59	0.59	0.62	0.58	228,663
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	385,205
December 27, 2024	0.6	0.66	0.66	0.67	0.6	787,900
December 26, 2024	0.6	0.61	0.61	0.64	0.6	255,224
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	204,100
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	337,584
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

Kartoon Studios Inc. (TOON) AMEX