Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kartoon Studios, Inc. Common Stock (NY: TOON )

0.6130 -0.0107 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.6037 0.6426 0.6010 0.6130 251,103 -0.01(-1.72%)
Dec 24, 2024 0.6100 0.6237 0.5854 0.6237 389,099 +0.03(+5.68%)
Dec 23, 2024 0.5592 0.6120 0.5592 0.5902 216,153 +0.02(+3.91%)
Dec 20, 2024 0.5600 0.5700 0.5400 0.5680 204,054 +0.04(+7.78%)
Dec 19, 2024 0.5800 0.5990 0.5092 0.5270 568,775 -0.06(-9.90%)
Dec 18, 2024 0.5803 0.6352 0.5712 0.5849 337,310 -0.02(-2.94%)
Dec 17, 2024 0.5900 0.6200 0.5700 0.6026 520,279 +0.03(+6.11%)
Dec 16, 2024 0.6200 0.6905 0.5461 0.5679 1,008,759 -0.03(-5.51%)
Dec 13, 2024 0.5000 0.6200 0.4700 0.6010 1,082,307 +0.09(+17.87%)
Dec 12, 2024 0.5100 0.5310 0.4601 0.5099 974,119 +0.01(+1.96%)
Dec 11, 2024 0.5900 0.5950 0.5000 0.5001 2,664,770 -0.10(-16.06%)
Dec 10, 2024 0.6400 0.6443 0.5849 0.5958 454,546 -0.03(-5.01%)
Dec 09, 2024 0.6303 0.6589 0.5962 0.6272 212,582 +0.00(+0.21%)
Dec 06, 2024 0.6000 0.6600 0.5936 0.6259 529,969 +0.02(+4.14%)
Dec 05, 2024 0.6100 0.6255 0.5788 0.6010 459,023 -0.02(-3.06%)
Dec 04, 2024 0.6550 0.6573 0.6040 0.6200 430,139 -0.01(-1.59%)
Dec 03, 2024 0.6649 0.6800 0.6200 0.6300 434,473 -0.04(-5.76%)
Dec 02, 2024 0.6706 0.6941 0.6307 0.6685 355,349 -0.00(-0.61%)
Nov 29, 2024 0.6300 0.7000 0.6160 0.6726 269,316 +0.04(+6.85%)
Nov 27, 2024 0.6800 0.7037 0.6100 0.6295 704,242 -0.03(-4.14%)
Nov 26, 2024 0.6975 0.6975 0.6566 0.6567 517,042 -0.03(-4.83%)
Nov 25, 2024 0.7800 0.7848 0.6900 0.6900 1,254,245 -0.09(-11.21%)
Nov 22, 2024 0.7600 0.7900 0.7417 0.7771 133,112 +0.01(+0.94%)
Nov 21, 2024 0.7420 0.7733 0.7409 0.7699 156,303 +0.03(+3.69%)
Nov 20, 2024 0.7500 0.7776 0.7322 0.7425 226,072 -0.02(-3.07%)
Nov 19, 2024 0.7650 0.8017 0.7551 0.7660 147,685 -0.00(-0.27%)
Nov 18, 2024 0.7908 0.7908 0.7550 0.7681 194,542 -0.00(-0.26%)
Nov 15, 2024 0.8200 0.8395 0.7701 0.7701 276,518 -0.05(-6.44%)
Nov 14, 2024 0.8200 0.8460 0.8026 0.8231 230,152 -0.00(-0.23%)
Nov 13, 2024 0.8100 0.8800 0.7859 0.8250 268,131 +0.01(+0.61%)
Nov 12, 2024 0.7779 0.8500 0.7732 0.8200 411,832 +0.03(+4.30%)
Nov 11, 2024 0.7840 0.7954 0.7803 0.7862 140,417 -0.01(-1.16%)
Nov 08, 2024 0.7121 0.8200 0.7121 0.7954 399,806 +0.06(+8.90%)
Nov 07, 2024 0.7100 0.7383 0.7100 0.7304 106,125 +0.01(+1.04%)
Nov 06, 2024 0.7200 0.7319 0.7131 0.7229 109,494 +0.02(+2.32%)
Nov 05, 2024 0.7200 0.7200 0.7051 0.7065 62,124 -0.00(-0.21%)
Nov 04, 2024 0.7034 0.7244 0.7034 0.7080 115,519 -0.01(-1.08%)
Nov 01, 2024 0.7400 0.7424 0.7030 0.7157 153,381 -0.02(-2.68%)
Oct 31, 2024 0.7602 0.7707 0.7240 0.7354 190,331 -0.03(-3.78%)
Oct 30, 2024 0.7868 0.7900 0.7643 0.7643 76,615 -0.02(-2.64%)
Oct 29, 2024 0.7652 0.7950 0.7602 0.7850 99,234 +0.02(+2.69%)
Oct 28, 2024 0.7600 0.7644 0.7580 0.7644 111,761 -0.00(-0.10%)
Oct 25, 2024 0.7770 0.7800 0.7600 0.7652 103,874 -0.01(-1.07%)
Oct 24, 2024 0.7755 0.7858 0.7680 0.7735 138,311 -0.01(-0.76%)
Oct 23, 2024 0.7900 0.8000 0.7751 0.7794 97,720 -0.01(-1.05%)
Oct 22, 2024 0.7877 0.7890 0.7722 0.7877 54,442 +0.02(+2.03%)
Oct 21, 2024 0.7850 0.7937 0.7720 0.7720 164,816 -0.03(-3.74%)
Oct 18, 2024 0.7900 0.8048 0.7900 0.8020 114,986 +0.01(+1.13%)
Oct 17, 2024 0.7900 0.7930 0.7900 0.7930 56,724 -0.01(-0.88%)
Oct 16, 2024 0.8000 0.8000 0.7900 0.8000 94,125 +0.01(+1.57%)
Oct 15, 2024 0.8000 0.8100 0.7829 0.7876 71,516 -0.01(-1.56%)
Oct 14, 2024 0.8000 0.8100 0.7851 0.8001 85,760 +0.02(+1.92%)
Oct 11, 2024 0.7723 0.8000 0.7712 0.7850 68,580 +0.02(+1.95%)
Oct 10, 2024 0.7800 0.7829 0.7700 0.7700 42,894 -0.01(-1.66%)
Oct 09, 2024 0.7700 0.7887 0.7667 0.7830 40,400 +0.01(+1.53%)
Oct 08, 2024 0.7700 0.7799 0.7700 0.7712 77,949 -0.01(-0.86%)
Oct 07, 2024 0.7875 0.7899 0.7713 0.7779 126,970 -0.01(-1.37%)
Oct 04, 2024 0.8000 0.8100 0.7649 0.7887 173,045 -0.01(-1.54%)
Oct 03, 2024 0.8350 0.8424 0.7832 0.8010 206,649 -0.04(-4.59%)
Oct 02, 2024 0.8400 0.8564 0.8300 0.8395 85,434 -0.02(-2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.