Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7243 -0.0157 (-2.12%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 29, 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 (%)
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 121,662 -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%)
Dec 01, 2025 0.7300 0.7600 0.7200 0.7324 276,453 -0.01(-1.04%)
Nov 28, 2025 0.7440 0.7643 0.7020 0.7401 281,013 +0.02(+2.72%)
Nov 26, 2025 0.7060 0.7500 0.7060 0.7205 280,536 +0.00(+0.14%)
Nov 25, 2025 0.6200 0.7299 0.6103 0.7195 502,520 +0.09(+13.61%)
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 0.7575 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%)
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.