Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	0.7103	0.7105	0.6733	0.6950	249,462	-0.01(-1.14%)
Apr 23, 2026	0.7500	0.7699	0.6900	0.7030	1,123,246	-0.02(-3.05%)
Apr 22, 2026	0.6600	0.7390	0.6590	0.7251	624,343	+0.07(+10.40%)
Apr 21, 2026	0.6669	0.6898	0.6456	0.6568	362,225	-0.00(-0.51%)
Apr 20, 2026	0.6560	0.6799	0.6500	0.6602	303,335	-0.02(-3.32%)
Apr 17, 2026	0.6520	0.6860	0.6243	0.6829	466,083	+0.02(+3.64%)
Apr 16, 2026	0.6350	0.6600	0.6300	0.6589	233,406	+0.03(+4.74%)
Apr 15, 2026	0.6100	0.6499	0.6100	0.6291	123,075	+0.01(+2.08%)
Apr 14, 2026	0.6177	0.6301	0.6055	0.6163	231,561	-0.00(-0.10%)
Apr 13, 2026	0.5985	0.6264	0.5985	0.6169	182,138	+0.01(+1.61%)
Apr 10, 2026	0.6092	0.6200	0.6013	0.6071	138,742	-0.00(-0.18%)
Apr 09, 2026	0.6000	0.6158	0.5900	0.6082	176,009	+0.01(+1.37%)
Apr 08, 2026	0.6010	0.6199	0.6000	0.6000	161,151	-0.00(-0.27%)
Apr 07, 2026	0.6193	0.6275	0.6000	0.6016	104,010	-0.03(-4.51%)
Apr 06, 2026	0.6110	0.6400	0.6019	0.6300	82,188	+0.01(+1.86%)
Apr 02, 2026	0.6000	0.6200	0.6000	0.6185	75,938	+0.00(+0.24%)
Apr 01, 2026	0.6241	0.6253	0.6080	0.6170	67,737	-0.01(-1.12%)
Mar 31, 2026	0.5900	0.6367	0.5830	0.6240	360,676	+0.03(+4.42%)
Mar 30, 2026	0.6100	0.6198	0.5900	0.5976	134,565	-0.02(-3.02%)
Mar 27, 2026	0.5920	0.6299	0.5920	0.6162	100,519	-0.00(-0.13%)
Mar 26, 2026	0.6007	0.6170	0.5803	0.6170	543,771	+0.01(+1.45%)
Mar 25, 2026	0.6000	0.6158	0.6000	0.6082	61,260	+0.01(+1.37%)
Mar 24, 2026	0.5951	0.6200	0.5951	0.6000	205,147	-0.00(-0.74%)
Mar 23, 2026	0.5850	0.6072	0.5752	0.6045	251,142	+0.00(+0.58%)
Mar 20, 2026	0.5900	0.6100	0.5650	0.6010	689,878	+0.02(+3.02%)
Mar 19, 2026	0.5900	0.5900	0.5690	0.5834	202,490	-0.00(-0.24%)
Mar 18, 2026	0.5444	0.5900	0.5444	0.5848	335,175	+0.04(+7.32%)
Mar 17, 2026	0.5450	0.5500	0.5301	0.5449	98,975	+0.01(+2.81%)
Mar 16, 2026	0.5500	0.5583	0.5300	0.5300	112,426	-0.02(-2.93%)
Mar 13, 2026	0.5510	0.5620	0.5413	0.5460	214,781	-0.01(-1.30%)
Mar 12, 2026	0.5735	0.5755	0.5504	0.5532	274,979	-0.02(-4.22%)
Mar 11, 2026	0.5740	0.5790	0.5676	0.5776	83,279	-0.00(-0.38%)
Mar 10, 2026	0.5655	0.5798	0.5655	0.5798	85,817	+0.02(+3.57%)
Mar 09, 2026	0.5800	0.5800	0.5539	0.5598	111,733	-0.01(-1.60%)
Mar 06, 2026	0.5610	0.5745	0.5610	0.5689	59,119	+0.00(+0.60%)
Mar 05, 2026	0.5600	0.5746	0.5600	0.5655	152,943	-0.01(-1.98%)
Mar 04, 2026	0.5600	0.5780	0.5600	0.5769	130,046	+0.01(+2.32%)
Mar 03, 2026	0.5640	0.5708	0.5600	0.5638	79,908	+0.00(+0.27%)
Mar 02, 2026	0.5690	0.5748	0.5600	0.5623	114,154	-0.01(-1.35%)
Feb 27, 2026	0.5800	0.5899	0.5700	0.5700	170,163	-0.01(-1.72%)
Feb 26, 2026	0.5791	0.5853	0.5670	0.5800	116,968	+0.00(+0.19%)
Feb 25, 2026	0.5800	0.5899	0.5700	0.5789	152,622	+0.01(+1.15%)
Feb 24, 2026	0.6240	0.6311	0.5700	0.5723	364,312	-0.04(-6.29%)
Feb 23, 2026	0.6700	0.6900	0.6062	0.6107	551,252	-0.07(-9.79%)
Feb 20, 2026	0.6700	0.6900	0.6498	0.6770	1,463,972	+0.01(+0.89%)
Feb 19, 2026	0.6753	0.6950	0.6453	0.6710	541,891	-0.01(-1.97%)
Feb 18, 2026	0.6900	0.6970	0.6666	0.6845	260,891	+0.01(+0.94%)
Feb 17, 2026	0.6700	0.6970	0.6562	0.6781	320,661	+0.02(+2.28%)
Feb 13, 2026	0.6500	0.6900	0.6390	0.6630	535,367	+0.01(+1.72%)
Feb 12, 2026	0.6870	0.6959	0.6518	0.6518	399,848	-0.03(-4.16%)
Feb 11, 2026	0.7132	0.7200	0.6700	0.6801	397,729	-0.02(-3.53%)
Feb 10, 2026	0.7100	0.7400	0.6950	0.7050	628,947	-0.01(-1.29%)
Feb 09, 2026	0.7010	0.7225	0.6987	0.7142	187,087	+0.01(+2.03%)
Feb 06, 2026	0.6965	0.7190	0.6949	0.7000	293,599	+0.01(+1.14%)
Feb 05, 2026	0.7000	0.7100	0.6917	0.6921	1,459,714	-0.01(-1.41%)
Feb 04, 2026	0.7065	0.7250	0.6900	0.7020	332,111	-0.01(-1.13%)
Feb 03, 2026	0.7203	0.7234	0.7000	0.7100	396,010	-0.00(-0.56%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages