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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	0.75	0.73	0.73	0.75	0.73	74,425
June 17, 2025	0.77	0.73	0.73	0.78	0.73	169,600
June 16, 2025	0.79	0.76	0.76	0.81	0.76	148,518
June 13, 2025	0.82	0.79	0.79	0.84	0.79	180,637
June 12, 2025	0.82	0.84	0.84	0.86	0.78	173,600
June 11, 2025	0.79	0.79	0.79	0.81	0.78	40,800
June 10, 2025	0.78	0.78	0.78	0.82	0.78	170,352
June 09, 2025	0.84	0.76	0.76	0.84	0.75	429,640
June 06, 2025	0.84	0.85	0.85	0.85	0.82	72,946
June 05, 2025	0.81	0.83	0.83	0.85	0.81	69,392
June 04, 2025	0.8	0.84	0.84	0.84	0.8	181,905
June 03, 2025	0.79	0.8	0.8	0.84	0.78	201,867
June 02, 2025	0.83	0.78	0.78	0.85	0.77	262,832
May 30, 2025	0.82	0.82	0.82	0.84	0.8	85,589
May 29, 2025	0.83	0.82	0.82	0.84	0.8	147,346
May 28, 2025	0.8	0.83	0.83	0.85	0.8	241,500
May 27, 2025	0.78	0.79	0.79	0.82	0.75	166,241
May 23, 2025	0.74	0.81	0.81	0.82	0.73	195,578
May 22, 2025	0.81	0.81	0.81	0.83	0.77	294,535
May 21, 2025	0.88	0.82	0.82	0.89	0.82	182,950
May 20, 2025	0.82	0.88	0.88	0.9	0.82	227,812
May 19, 2025	0.85	0.84	0.84	0.86	0.82	213,819
May 16, 2025	0.76	0.84	0.84	0.93	0.73	907,822
May 15, 2025	0.68	0.75	0.75	0.77	0.67	911,200
May 14, 2025	0.65	0.64	0.64	0.66	0.64	71,155
May 13, 2025	0.63	0.65	0.65	0.65	0.63	92,246
May 12, 2025	0.61	0.64	0.64	0.65	0.58	148,900
May 09, 2025	0.67	0.61	0.61	0.68	0.6	502,466
May 08, 2025	0.63	0.64	0.64	0.68	0.63	438,533
May 07, 2025	0.62	0.64	0.64	0.65	0.62	52,700
May 06, 2025	0.63	0.62	0.62	0.66	0.6	163,900
May 05, 2025	0.63	0.65	0.65	0.66	0.6	167,296
May 02, 2025	0.61	0.65	0.65	0.65	0.61	256,331
May 01, 2025	0.58	0.61	0.61	0.61	0.57	186,000
April 30, 2025	0.55	0.58	0.58	0.59	0.55	107,711
April 29, 2025	0.55	0.55	0.55	0.58	0.55	228,846
April 28, 2025	0.58	0.56	0.56	0.58	0.55	40,218
April 25, 2025	0.54	0.56	0.56	0.57	0.53	81,727
April 24, 2025	0.53	0.54	0.54	0.55	0.53	112,100
April 23, 2025	0.53	0.53	0.53	0.56	0.52	131,300
April 22, 2025	0.55	0.53	0.53	0.59	0.52	240,900
April 21, 2025	0.58	0.55	0.55	0.59	0.52	91,072
April 17, 2025	0.58	0.57	0.57	0.59	0.55	40,733
April 16, 2025	0.6	0.57	0.57	0.61	0.57	63,324
April 15, 2025	0.57	0.59	0.59	0.61	0.57	69,813

Kartoon Studios Inc. (TOON) AMEX