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)

0.6599 +0.0010 (+0.15%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

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.