• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.6361 +0.0061 (+0.97%)
    Streaming Delayed Price Updated: 9:48 AM EST, Nov 25, 2025 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 (%)
    Nov 24, 2025 0.6142 0.6425 0.6023 0.6333 146,537 +0.02(+3.11%)
    Nov 21, 2025 0.5800 0.6280 0.5800 0.6142 174,144 +0.03(+4.46%)
    Nov 20, 2025 0.6030 0.6294 0.5810 0.5880 229,890 -0.02(-2.67%)
    Nov 19, 2025 0.6200 0.6401 0.6006 0.6041 132,412 -0.01(-1.08%)
    Nov 18, 2025 0.6300 0.6500 0.5977 0.6107 275,873 -0.02(-3.22%)
    Nov 17, 2025 0.6900 0.7000 0.6310 0.6310 328,311 -0.05(-7.21%)
    Nov 14, 2025 0.7100 0.7188 0.6750 0.6800 450,251 -0.02(-2.84%)
    Nov 13, 2025 0.7330 0.7330 0.6904 0.6999 237,244 -0.02(-3.37%)
    Nov 12, 2025 0.6767 0.7399 0.6700 0.7243 536,935 +0.06(+9.16%)
    Nov 11, 2025 0.6606 0.6770 0.6603 0.6635 97,436 -0.01(-1.04%)
    Nov 10, 2025 0.6601 0.6800 0.6594 0.6705 184,433 +0.01(+1.79%)
    Nov 07, 2025 0.6701 0.6793 0.6502 0.6587 275,962 -0.00(-0.38%)
    Nov 06, 2025 0.6900 0.6900 0.6606 0.6612 325,044 -0.03(-4.17%)
    Nov 05, 2025 0.7200 0.7239 0.6900 0.6900 362,715 -0.03(-4.17%)
    Nov 04, 2025 0.7300 0.7399 0.7180 0.7200 264,780 -0.03(-4.00%)
    Nov 03, 2025 0.8000 0.8000 0.7330 0.7500 390,069 -0.07(-8.42%)
    Oct 31, 2025 0.7937 0.8566 0.7790 0.8190 914,201 +0.03(+3.28%)
    Oct 30, 2025 0.7924 0.8099 0.7801 0.7930 261,384 -0.01(-0.88%)
    Oct 29, 2025 0.8108 0.8266 0.8000 0.8000 364,127 -0.02(-2.94%)
    Oct 28, 2025 0.7918 0.8400 0.7811 0.8242 569,293 +0.02(+2.56%)
    Oct 27, 2025 0.8224 0.8241 0.7900 0.8036 453,876 -0.01(-1.40%)
    Oct 24, 2025 0.7687 0.9000 0.7628 0.8150 4,262,889 +0.03(+3.72%)
    Oct 23, 2025 0.7700 0.7939 0.7700 0.7858 233,301 +0.01(+1.28%)
    Oct 22, 2025 0.8000 0.8000 0.7605 0.7759 345,908 -0.03(-4.21%)
    Oct 21, 2025 0.8588 0.8680 0.8022 0.8100 721,297 -0.03(-4.10%)
    Oct 20, 2025 0.7550 0.8696 0.7400 0.8446 1,804,950 +0.11(+14.44%)
    Oct 17, 2025 0.7100 0.7581 0.7001 0.7380 446,641 +0.03(+3.94%)
    Oct 16, 2025 0.7700 0.7800 0.7091 0.7100 459,280 -0.05(-6.84%)
    Oct 15, 2025 0.7708 0.7957 0.7614 0.7621 384,798 -0.01(-1.52%)
    Oct 14, 2025 0.7300 0.7755 0.7300 0.7739 395,404 +0.02(+3.06%)
    Oct 13, 2025 0.7777 0.7790 0.7400 0.7509 424,083 -0.02(-1.97%)
    Oct 10, 2025 0.7900 0.7902 0.7601 0.7660 407,305 -0.01(-1.91%)
    Oct 09, 2025 0.7731 0.7986 0.7700 0.7809 346,951 +0.00(+0.31%)
    Oct 08, 2025 0.7600 0.7850 0.7785 202,777 +0.01(+1.76%)
    Oct 07, 2025 0.7700 0.7766 0.7600 0.7650 222,085 -0.02(-2.25%)
    Oct 06, 2025 0.7608 0.7900 0.7525 0.7826 306,875 +0.02(+2.96%)
    Oct 03, 2025 0.7875 0.7900 0.7500 0.7601 262,359 -0.02(-2.06%)
    Oct 02, 2025 0.7600 0.7844 0.7500 0.7761 287,577 +0.02(+2.35%)
    Oct 01, 2025 0.7300 0.7749 0.7244 0.7583 444,171 +0.02(+2.76%)
    Sep 30, 2025 0.7200 0.7500 0.7161 0.7379 267,172 +0.02(+2.20%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.