ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5789 +0.0066 (+1.15%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.7170 0.7250 0.7004 0.7140 129,383 +0.00(+0.39%)
Jan 30, 2026 0.7250 0.7250 0.7105 0.7112 179,330 -0.02(-2.31%)
Jan 29, 2026 0.7116 0.7294 0.6875 0.7280 386,240 +0.02(+2.25%)
Jan 28, 2026 0.7150 0.7277 0.7000 0.7120 309,126 -0.00(-0.48%)
Jan 27, 2026 0.7200 0.7250 0.6925 0.7154 239,367 -0.00(-0.65%)
Jan 26, 2026 0.7100 0.7300 0.7057 0.7201 197,669 +0.01(+1.31%)
Jan 23, 2026 0.7300 0.7346 0.7100 0.7108 323,629 -0.01(-1.86%)
Jan 22, 2026 0.7004 0.7334 0.7004 0.7243 211,784 +0.02(+3.18%)
Jan 21, 2026 0.7094 0.7200 0.6972 0.7020 435,273 -0.01(-0.86%)
Jan 20, 2026 0.7100 0.7247 0.6900 0.7081 283,424 -0.01(-1.13%)
Jan 16, 2026 0.7300 0.7300 0.7127 0.7162 75,761 -0.01(-1.24%)
Jan 15, 2026 0.7187 0.7365 0.7112 0.7252 153,699 +0.01(+1.31%)
Jan 14, 2026 0.7100 0.7210 0.7100 0.7158 73,936 -0.00(-0.20%)
Jan 13, 2026 0.7100 0.7228 0.7100 0.7172 121,271 +0.00(+0.00%)
Jan 12, 2026 0.7100 0.7270 0.7100 0.7172 95,675 +0.00(+0.10%)
Jan 09, 2026 0.7201 0.7274 0.7114 0.7165 126,084 -0.01(-0.69%)
Jan 08, 2026 0.7173 0.7257 0.7150 0.7215 99,059 +0.01(+0.87%)
Jan 07, 2026 0.7186 0.7227 0.7113 0.7153 133,827 -0.00(-0.01%)
Jan 06, 2026 0.7157 0.7280 0.7105 0.7154 63,246 -0.01(-0.75%)
Jan 05, 2026 0.7150 0.7347 0.7102 0.7208 125,549 -0.00(-0.28%)
Jan 02, 2026 0.6900 0.7249 0.6800 0.7228 297,422 +0.00(+0.39%)
Dec 31, 2025 0.6900 0.7237 0.6900 0.7200 265,364 +0.01(+1.41%)
Dec 30, 2025 0.7109 0.7234 0.6850 0.7100 313,500 -0.01(-1.55%)
Dec 29, 2025 0.7400 0.7500 0.7112 0.7212 289,569 -0.02(-3.17%)
Dec 26, 2025 0.7395 0.7500 0.7386 0.7448 224,469 +0.00(+0.05%)
Dec 24, 2025 0.7429 0.7618 0.7402 0.7444 167,725 -0.01(-0.75%)
Dec 23, 2025 0.7550 0.7592 0.7407 0.7500 179,584 -0.01(-1.48%)
Dec 22, 2025 0.7601 0.7800 0.7499 0.7613 245,539 -0.02(-2.96%)
Dec 19, 2025 0.7444 0.7845 0.7388 0.7845 301,346 +0.04(+6.01%)
Dec 18, 2025 0.7500 0.7781 0.7400 0.7400 369,826 +0.01(+0.71%)
Dec 17, 2025 0.7500 0.7525 0.7348 0.7348 128,461 -0.00(-0.41%)
Dec 16, 2025 0.7200 0.7495 0.7200 0.7378 199,781 +0.02(+2.47%)
Dec 15, 2025 0.7500 0.7700 0.7153 0.7200 212,367 -0.04(-4.81%)
Dec 12, 2025 0.7815 0.7879 0.7457 0.7564 335,634 -0.02(-2.40%)
Dec 11, 2025 0.7882 0.7945 0.7689 0.7750 268,716 -0.01(-1.25%)
Dec 10, 2025 0.7821 0.8100 0.7750 0.7848 511,184 +0.00(+0.62%)
Dec 09, 2025 0.7380 0.7833 0.7350 0.7800 296,754 +0.04(+4.94%)
Dec 08, 2025 0.7591 0.7671 0.7360 0.7433 121,658 -0.02(-2.07%)
Dec 05, 2025 0.7460 0.7698 0.7400 0.7590 151,914 +0.01(+1.81%)
Dec 04, 2025 0.7470 0.7500 0.7351 0.7455 226,612 -0.00(-0.20%)
Dec 03, 2025 0.7372 0.7470 0.7320 0.7470 148,411 +0.01(+0.96%)
Dec 02, 2025 0.7090 0.7700 0.7090 0.7399 332,910 +0.01(+1.02%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.