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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	0.77	0.82	0.82	0.9	0.76	4.26M
October 23, 2025	0.77	0.79	0.79	0.79	0.77	233,400
October 22, 2025	0.8	0.78	0.78	0.8	0.76	348,168
October 21, 2025	0.86	0.81	0.81	0.87	0.8	721,400
October 20, 2025	0.76	0.84	0.84	0.87	0.74	1.81M
October 17, 2025	0.71	0.74	0.74	0.76	0.7	446,104
October 16, 2025	0.77	0.71	0.71	0.78	0.71	456,828
October 15, 2025	0.77	0.76	0.76	0.8	0.76	384,810
October 14, 2025	0.73	0.77	0.77	0.78	0.73	395,611
October 13, 2025	0.78	0.75	0.75	0.78	0.74	424,336
October 10, 2025	0.79	0.77	0.77	0.79	0.76	407,305
October 09, 2025	0.77	0.78	0.78	0.8	0.77	348,174
October 08, 2025	0.76	0.78	0.78	0.79	0.76	202,388
October 07, 2025	0.77	0.77	0.77	0.78	0.76	218,882
October 06, 2025	0.76	0.78	0.78	0.79	0.75	306,875
October 03, 2025	0.79	0.76	0.76	0.79	0.75	260,571
October 02, 2025	0.76	0.78	0.78	0.78	0.75	287,941
October 01, 2025	0.73	0.76	0.76	0.77	0.72	445,742
September 30, 2025	0.72	0.74	0.74	0.75	0.72	267,467
September 29, 2025	0.73	0.72	0.72	0.74	0.72	143,736
September 26, 2025	0.76	0.73	0.73	0.76	0.72	238,406
September 25, 2025	0.79	0.76	0.76	0.8	0.76	188,000
September 24, 2025	0.79	0.79	0.79	0.81	0.77	184,900
September 23, 2025	0.79	0.8	0.8	0.81	0.79	243,911
September 22, 2025	0.84	0.8	0.8	0.84	0.79	314,148
September 19, 2025	0.81	0.84	0.84	0.84	0.79	316,900
September 18, 2025	0.84	0.82	0.82	0.84	0.81	183,100
September 17, 2025	0.8	0.83	0.83	0.87	0.8	346,932
September 16, 2025	0.77	0.81	0.81	0.83	0.77	359,768
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

Kartoon Studios Inc. (TOON) AMEX