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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	0.72	0.71	0.71	0.72	0.71	65,300
November 04, 2024	0.7	0.71	0.71	0.72	0.7	115,659
November 01, 2024	0.74	0.72	0.72	0.74	0.7	153,381
October 31, 2024	0.76	0.74	0.74	0.77	0.72	190,466
October 30, 2024	0.79	0.76	0.76	0.79	0.76	76,617
October 29, 2024	0.77	0.78	0.78	0.78	0.76	10,883
October 28, 2024	0.76	0.76	0.76	0.76	0.76	112,063
October 25, 2024	0.78	0.77	0.77	0.78	0.76	103,874
October 24, 2024	0.78	0.77	0.77	0.79	0.77	138,400
October 23, 2024	0.79	0.78	0.78	0.8	0.78	79,716
October 22, 2024	0.79	0.79	0.79	0.79	0.77	54,657
October 21, 2024	0.79	0.77	0.77	0.79	0.77	164,818
October 18, 2024	0.79	0.8	0.8	0.8	0.79	115,000
October 17, 2024	0.79	0.79	0.79	0.79	0.79	56,804
October 16, 2024	0.8	0.8	0.8	0.8	0.79	94,300
October 15, 2024	0.8	0.79	0.79	0.81	0.78	71,529
October 14, 2024	0.8	0.8	0.8	0.81	0.79	86,300
October 11, 2024	0.77	0.79	0.79	0.8	0.77	68,600
October 10, 2024	0.78	0.77	0.77	0.78	0.77	42,912
October 09, 2024	0.77	0.78	0.78	0.79	0.77	40,400
October 08, 2024	0.77	0.77	0.77	0.78	0.77	79,500
October 07, 2024	0.79	0.78	0.78	0.79	0.77	127,073
October 04, 2024	0.8	0.79	0.79	0.81	0.76	174,749
October 03, 2024	0.84	0.8	0.8	0.84	0.78	206,740
October 02, 2024	0.84	0.84	0.84	0.86	0.83	85,463
October 01, 2024	0.87	0.86	0.86	0.87	0.84	90,188
September 30, 2024	0.87	0.87	0.87	0.89	0.84	107,552
September 27, 2024	0.87	0.87	0.87	0.9	0.86	126,705

Kartoon Studios Inc. (TOON) AMEX