Kartoon Studios Inc. TOON
0.50 USD +0.01 (+1.17%)
Regular-session close
0.49 -0.01 -2.16%
After hours · Nov 13, 6:24 PM ET
0.494 Day range 0.505
0.487 52-week range 1.25
- YTD
- -30.44%
- 1 year
- -28.46%
TOON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | +0.01 | +1.17% | 153,794 |
| Nov 12, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | -0.01 | -1.79% | 193,900 |
| Nov 11, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | +0.01 | +2.44% | 50,900 |
| Nov 10, 2026 | 0.51 | 0.52 | 0.49 | 0.49 | -0.02 | -3.15% | 160,400 |
| Nov 9, 2026 | 0.50 | 0.52 | 0.49 | 0.51 | +0.01 | +1.60% | 209,800 |
| Nov 6, 2026 | 0.49 | 0.51 | 0.48 | 0.50 | +0.01 | +2.67% | 273,300 |
| Nov 5, 2026 | 0.51 | 0.52 | 0.48 | 0.49 | -0.03 | -6.35% | 354,000 |
| Nov 4, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.00 | +0.39% | 91,000 |
| Nov 3, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.00 | -0.58% | 72,800 |
| Nov 2, 2026 | 0.51 | 0.54 | 0.51 | 0.52 | +0.01 | +1.56% | 182,000 |
| Oct 30, 2026 | 0.51 | 0.53 | 0.51 | 0.51 | -0.01 | -1.72% | 398,500 |
| Oct 29, 2026 | 0.52 | 0.54 | 0.52 | 0.52 | +0.01 | +1.16% | 163,500 |
| Oct 28, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | +0.01 | +1.18% | 83,600 |
| Oct 27, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | +0.01 | +0.99% | 94,000 |
| Oct 26, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | -0.01 | -2.32% | 211,400 |
| Oct 23, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | +0.02 | +2.99% | 77,300 |
| Oct 22, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | -0.01 | -1.38% | 318,200 |
| Oct 21, 2026 | 0.52 | 0.53 | 0.50 | 0.51 | -0.01 | -1.55% | 398,000 |
| Oct 20, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | +0.02 | +4.23% | 707,100 |
| Oct 19, 2026 | 0.52 | 0.54 | 0.50 | 0.50 | -0.03 | -5.34% | 414,600 |
| Oct 16, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | -0.02 | -2.96% | 366,400 |
| Oct 15, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | -0.01 | -1.10% | 272,300 |
| Oct 14, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | -0.01 | -2.33% | 97,000 |
| Oct 13, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | +0.01 | +0.90% | 163,500 |
| Oct 12, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | +0.01 | +1.84% | 370,300 |
| Oct 9, 2026 | 0.54 | 0.56 | 0.53 | 0.54 | -0.01 | -1.81% | 170,500 |
| Oct 8, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.00 | +0.36% | 356,800 |
| Oct 7, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | -0.02 | -2.99% | 204,200 |
| Oct 6, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | +0.02 | +3.27% | 284,300 |
| Oct 5, 2026 | 0.56 | 0.58 | 0.55 | 0.55 | -0.01 | -1.78% | 255,100 |
| Oct 2, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | -0.01 | -1.58% | 200,400 |
| Oct 1, 2026 | 0.59 | 0.61 | 0.56 | 0.57 | -0.02 | -3.72% | 248,700 |
| Sep 30, 2026 | 0.63 | 0.64 | 0.58 | 0.59 | -0.03 | -4.67% | 803,700 |
| Sep 29, 2026 | 0.58 | 0.62 | 0.54 | 0.62 | +0.05 | +8.38% | 1,303,500 |
| Sep 28, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | -0.01 | -1.04% | 218,900 |
| Sep 25, 2026 | 0.58 | 0.60 | 0.58 | 0.58 | -0.01 | -1.19% | 150,800 |
| Sep 24, 2026 | 0.58 | 0.60 | 0.58 | 0.59 | +0.01 | +1.03% | 1,229,100 |
| Sep 23, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | +0.35% | 149,000 |
| Sep 22, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | 0.00% | 251,600 |
| Sep 21, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | +0.01 | +1.40% | 162,800 |
| Sep 18, 2026 | 0.57 | 0.59 | 0.56 | 0.57 | 0.00 | -0.70% | 511,800 |
| Sep 17, 2026 | 0.57 | 0.59 | 0.56 | 0.57 | +0.01 | +2.14% | 227,500 |
| Sep 16, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.00 | +0.36% | 197,200 |
| Sep 15, 2026 | 0.59 | 0.60 | 0.56 | 0.56 | -0.02 | -3.45% | 361,400 |
| Sep 14, 2026 | 0.61 | 0.62 | 0.58 | 0.58 | -0.03 | -4.29% | 355,200 |
| Sep 11, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.00 | -0.66% | 256,000 |
| Sep 10, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.00 | -0.49% | 116,600 |
| Sep 9, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | -0.03 | -4.22% | 217,900 |
| Sep 8, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | -0.02 | -3.03% | 281,800 |
| Sep 4, 2026 | 0.64 | 0.68 | 0.64 | 0.66 | +0.02 | +2.48% | 292,300 |
| Sep 3, 2026 | 0.65 | 0.67 | 0.64 | 0.64 | -0.02 | -2.42% | 193,800 |
| Sep 2, 2026 | 0.65 | 0.66 | 0.63 | 0.66 | +0.03 | +4.60% | 260,700 |
| Sep 1, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.00 | 0.00% | 138,700 |
| Aug 31, 2026 | 0.63 | 0.65 | 0.63 | 0.63 | -0.01 | -1.41% | 101,100 |
| Aug 28, 2026 | 0.63 | 0.66 | 0.63 | 0.64 | 0.00 | -0.31% | 230,000 |
| Aug 27, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | -0.01 | -1.08% | 120,800 |
| Aug 26, 2026 | 0.65 | 0.66 | 0.62 | 0.65 | 0.00 | -0.61% | 142,400 |
| Aug 25, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | +0.01 | +0.93% | 184,800 |
| Aug 24, 2026 | 0.64 | 0.65 | 0.60 | 0.65 | 0.00 | +0.47% | 187,600 |
| Aug 21, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | -0.01 | -0.92% | 174,200 |
| Aug 20, 2026 | 0.64 | 0.66 | 0.62 | 0.65 | +0.01 | +1.56% | 116,000 |
| Aug 19, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | -0.02 | -3.03% | 130,000 |
| Aug 18, 2026 | 0.60 | 0.67 | 0.60 | 0.66 | +0.06 | +9.45% | 521,400 |
| Aug 17, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | -0.03 | -4.59% | 473,900 |
| Aug 14, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | -0.01 | -2.17% | 223,600 |
65 days, newest first. Daily bars as drawn on the TOON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.