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)

0.7220 -0.0076 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2025 0.7300 0.7395 0.7200 0.7220 143,015 -0.01(-1.04%)
Sep 26, 2025 0.7609 0.7609 0.7214 0.7296 253,391 -0.03(-3.49%)
Sep 25, 2025 0.7910 0.7961 0.7560 0.7560 187,960 -0.03(-4.02%)
Sep 24, 2025 0.7900 0.8095 0.7720 0.7877 184,844 -0.01(-1.59%)
Sep 23, 2025 0.7938 0.8101 0.7938 0.8004 243,848 -0.00(-0.32%)
Sep 22, 2025 0.8400 0.8409 0.7900 0.8030 313,548 -0.03(-3.84%)
Sep 19, 2025 0.8134 0.8351 0.7900 0.8351 317,237 +0.01(+1.83%)
Sep 18, 2025 0.8400 0.8400 0.8134 0.8201 183,183 -0.01(-1.04%)
Sep 17, 2025 0.8040 0.8652 0.8040 0.8287 345,732 +0.02(+1.86%)
Sep 16, 2025 0.7700 0.8249 0.7700 0.8136 359,736 +0.03(+4.29%)
Sep 15, 2025 0.7633 0.7999 0.7590 0.7801 380,743 -0.01(-1.09%)
Sep 12, 2025 0.8000 0.8100 0.7843 0.7887 231,332 -0.01(-1.36%)
Sep 11, 2025 0.7960 0.8090 0.7902 0.7996 176,364 +0.00(+0.06%)
Sep 10, 2025 0.8100 0.8100 0.7944 0.7991 196,136 -0.01(-0.75%)
Sep 09, 2025 0.7848 0.8200 0.7848 0.8051 444,402 +0.03(+3.20%)
Sep 08, 2025 0.8075 0.8100 0.7800 0.7801 113,212 -0.02(-2.75%)
Sep 05, 2025 0.8230 0.8325 0.8000 0.8022 206,013 -0.02(-2.94%)
Sep 04, 2025 0.8110 0.8348 0.8037 0.8265 91,417 -0.00(-0.42%)
Sep 03, 2025 0.7900 0.8360 0.7900 0.8300 202,990 +0.02(+2.47%)
Sep 02, 2025 0.7960 0.8100 0.7901 0.8100 300,367 +0.02(+2.34%)
Aug 29, 2025 0.7800 0.7951 0.7800 0.7915 153,250 +0.00(+0.25%)
Aug 28, 2025 0.7528 0.7921 0.7500 0.7895 231,157 +0.04(+5.27%)
Aug 27, 2025 0.7400 0.7675 0.7430 0.7500 210,698 -0.00(-0.54%)
Aug 26, 2025 0.7400 0.7698 0.7400 0.7541 70,255 +0.02(+2.29%)
Aug 25, 2025 0.7600 0.7794 0.7351 0.7372 262,361 -0.01(-1.73%)
Aug 22, 2025 0.7315 0.7552 0.7222 0.7502 155,963 +0.02(+2.56%)
Aug 21, 2025 0.7200 0.7400 0.7100 0.7315 79,287 +0.01(+0.90%)
Aug 20, 2025 0.7700 0.7700 0.7200 0.7250 162,561 -0.01(-0.68%)
Aug 19, 2025 0.7500 0.7639 0.7200 0.7300 182,527 -0.00(-0.27%)
Aug 18, 2025 0.7255 0.7490 0.7120 0.7320 127,692 -0.01(-1.05%)
Aug 15, 2025 0.7200 0.7499 0.7115 0.7398 182,060 +0.03(+3.50%)
Aug 14, 2025 0.7400 0.7599 0.6900 0.7148 470,050 -0.02(-2.97%)
Aug 13, 2025 0.7000 0.7400 0.7000 0.7367 167,051 +0.04(+5.54%)
Aug 12, 2025 0.6900 0.7083 0.6801 0.6980 64,304 +0.01(+1.16%)
Aug 11, 2025 0.6900 0.7083 0.6800 0.6900 87,927 +0.01(+0.91%)
Aug 08, 2025 0.6563 0.6936 0.6550 0.6838 89,892 +0.02(+3.40%)
Aug 07, 2025 0.6510 0.6798 0.6500 0.6613 136,369 +0.00(+0.21%)
Aug 06, 2025 0.6634 0.6634 0.6500 0.6599 62,232 -0.00(-0.11%)
Aug 05, 2025 0.6610 0.6731 0.6600 0.6606 66,073 -0.00(-0.02%)
Aug 04, 2025 0.6700 0.7196 0.6590 0.6607 175,001 +0.01(+1.18%)
Aug 01, 2025 0.6760 0.7080 0.6508 0.6530 209,588 -0.04(-5.73%)
Jul 31, 2025 0.6900 0.6983 0.6722 0.6927 151,460 +0.01(+0.83%)
Jul 30, 2025 0.7200 0.7299 0.6833 0.6870 198,188 -0.03(-4.60%)
Jul 29, 2025 0.7403 0.7523 0.7200 0.7201 99,168 -0.03(-4.45%)
Jul 28, 2025 0.7342 0.7700 0.7342 0.7536 51,933 -0.00(-0.12%)
Jul 25, 2025 0.7577 0.7601 0.7323 0.7545 189,303 -0.01(-0.98%)
Jul 24, 2025 0.7900 0.8300 0.7600 0.7620 331,989 -0.01(-1.30%)
Jul 23, 2025 0.7900 0.8200 0.7586 0.7720 545,390 +0.01(+1.57%)
Jul 22, 2025 0.7310 0.7800 0.7310 0.7601 182,202 +0.00(+0.41%)
Jul 21, 2025 0.7539 0.7801 0.7351 0.7570 153,122 -0.00(-0.09%)
Jul 18, 2025 0.7408 0.7850 0.7203 0.7577 223,797 +0.05(+6.52%)
Jul 17, 2025 0.7597 0.7733 0.7100 0.7113 230,039 -0.03(-4.65%)
Jul 16, 2025 0.7060 0.8000 0.7020 0.7460 320,102 +0.04(+5.40%)
Jul 15, 2025 0.7290 0.7295 0.7058 0.7078 131,520 -0.02(-2.89%)
Jul 14, 2025 0.7200 0.7399 0.7120 0.7289 634,112 +0.00(+0.54%)
Jul 11, 2025 0.7325 0.7325 0.7200 0.7250 109,427 -0.01(-1.76%)
Jul 10, 2025 0.7300 0.7689 0.7200 0.7380 304,387 -0.00(-0.11%)
Jul 09, 2025 0.7200 0.7515 0.7200 0.7388 117,064 +0.02(+2.47%)
Jul 08, 2025 0.7600 0.7659 0.7210 0.7210 197,207 -0.04(-5.13%)
Jul 07, 2025 0.7700 0.7941 0.7600 0.7600 153,455 -0.02(-2.56%)
Jul 03, 2025 0.7600 0.7868 0.7600 0.7800 133,205 +0.02(+2.63%)
Jul 02, 2025 0.7342 0.7610 0.7333 0.7600 50,248 +0.03(+3.40%)
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 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.