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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.8	0.8	0.8	0.81	0.79	176,394
September 10, 2025	0.81	0.8	0.8	0.81	0.79	196,237
September 09, 2025	0.78	0.81	0.81	0.82	0.78	454,780
September 08, 2025	0.81	0.78	0.78	0.81	0.78	113,214
September 05, 2025	0.82	0.8	0.8	0.83	0.8	205,572
September 04, 2025	0.81	0.83	0.83	0.83	0.8	91,417
September 03, 2025	0.79	0.83	0.83	0.84	0.79	202,998
September 02, 2025	0.8	0.81	0.81	0.81	0.79	300,424
August 29, 2025	0.78	0.79	0.79	0.8	0.78	153,250
August 28, 2025	0.75	0.79	0.79	0.79	0.75	231,167
August 27, 2025	0.74	0.75	0.75	0.77	0.74	210,828
August 26, 2025	0.74	0.75	0.75	0.77	0.74	70,506
August 25, 2025	0.76	0.74	0.74	0.78	0.74	262,514
August 22, 2025	0.73	0.75	0.75	0.76	0.72	156,000
August 21, 2025	0.72	0.73	0.73	0.74	0.71	79,322
August 20, 2025	0.77	0.73	0.73	0.77	0.72	162,800
August 19, 2025	0.75	0.73	0.73	0.76	0.72	182,542
August 18, 2025	0.73	0.73	0.73	0.75	0.71	127,800
August 15, 2025	0.72	0.74	0.74	0.75	0.71	179,959
August 14, 2025	0.74	0.71	0.71	0.76	0.69	470,800
August 13, 2025	0.7	0.74	0.74	0.74	0.7	167,057
August 12, 2025	0.69	0.7	0.7	0.71	0.68	64,313
August 11, 2025	0.69	0.69	0.69	0.71	0.68	87,927
August 08, 2025	0.66	0.68	0.68	0.69	0.66	89,892
August 07, 2025	0.65	0.66	0.66	0.68	0.65	136,600
August 06, 2025	0.66	0.66	0.66	0.66	0.65	64,500
August 05, 2025	0.66	0.66	0.66	0.67	0.66	65,384
August 04, 2025	0.67	0.66	0.66	0.72	0.66	175,632
August 01, 2025	0.68	0.65	0.65	0.71	0.65	209,588
July 31, 2025	0.69	0.69	0.69	0.7	0.67	152,100
July 30, 2025	0.72	0.69	0.69	0.73	0.68	198,400
July 29, 2025	0.74	0.72	0.72	0.75	0.72	99,200
July 28, 2025	0.73	0.75	0.75	0.77	0.73	52,526
July 25, 2025	0.76	0.75	0.75	0.76	0.73	189,303
July 24, 2025	0.79	0.76	0.76	0.83	0.76	332,000
July 23, 2025	0.79	0.77	0.77	0.82	0.76	546,200
July 22, 2025	0.73	0.76	0.76	0.78	0.73	184,013
July 21, 2025	0.75	0.76	0.76	0.78	0.74	153,440
July 18, 2025	0.74	0.76	0.76	0.79	0.72	198,400
July 17, 2025	0.76	0.71	0.71	0.77	0.71	231,607
July 16, 2025	0.71	0.75	0.75	0.8	0.7	320,641
July 15, 2025	0.73	0.71	0.71	0.73	0.71	131,641
July 14, 2025	0.72	0.73	0.73	0.74	0.71	634,256
July 11, 2025	0.73	0.73	0.73	0.73	0.72	109,427
July 10, 2025	0.73	0.74	0.74	0.77	0.72	304,545
July 09, 2025	0.72	0.74	0.74	0.75	0.72	117,122
July 08, 2025	0.76	0.72	0.72	0.77	0.72	197,600
July 07, 2025	0.77	0.76	0.76	0.79	0.76	153,455
July 03, 2025	0.76	0.78	0.78	0.79	0.76	133,205
July 02, 2025	0.73	0.76	0.76	0.76	0.73	50,307
July 01, 2025	0.72	0.74	0.74	0.77	0.72	85,626
June 30, 2025	0.74	0.74	0.74	0.77	0.74	95,000
June 27, 2025	0.73	0.74	0.74	0.75	0.72	233,844
June 26, 2025	0.73	0.73	0.73	0.78	0.72	319,901
June 25, 2025	0.72	0.73	0.73	0.74	0.72	109,172
June 24, 2025	0.72	0.72	0.72	0.75	0.72	122,502
June 23, 2025	0.72	0.72	0.72	0.75	0.72	113,861
June 20, 2025	0.75	0.7	0.7	0.75	0.7	168,927

Kartoon Studios Inc. (TOON) AMEX