Get the Stockscreener App
0.775
1.25%
-0.0098
Kartoon Studios Inc Stock (TOON) Price History
The historical daily chart and data for Kartoon Studios Inc stock (TOON), show that the latest closing stock price as of December 11, 2025, is $0.775.
- Kartoon Studios Inc all-time high stock price is $2.01, occurred on April 12, 2024.
- The lowest Kartoon Studios Inc stock price recorded was $0.4601 on December 12, 2024. Since then, Kartoon Studios Inc's stock price has risen over 68.44% to $0.775 now.
- The 52-week high stock price for TOON is $0.9292, representing a 19.90% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for TOON is $0.47, indicating a -39.35% decrease from the current share price, occurred on December 13, 2024.
The table below shows more information about TOON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 11, 2025 | $0.7945 | $0.7689 | $0.0257 | 265,841.0 | -1.25% |
| Dec 10, 2025 | $0.81 | $0.775 | $0.035 | 511,077.0 | +0.62% |
| Dec 09, 2025 | $0.7833 | $0.735 | $0.0483 | 296,752.0 | +4.94% |
| Dec 08, 2025 | $0.7671 | $0.736 | $0.0311 | 121,647.0 | -2.07% |
| Dec 05, 2025 | $0.7698 | $0.74 | $0.0298 | 150,989.0 | +1.81% |
| Dec 04, 2025 | $0.75 | $0.7351 | $0.0149 | 221,723.0 | -0.20% |
| Dec 03, 2025 | $0.747 | $0.732 | $0.015 | 148,390.0 | +0.96% |
| Dec 02, 2025 | $0.77 | $0.709 | $0.061 | 331,886.0 | +1.02% |
| Dec 01, 2025 | $0.76 | $0.72 | $0.04 | 276,443.0 | -1.04% |
| Nov 28, 2025 | $0.7643 | $0.702 | $0.0623 | 280,997.0 | +2.72% |
| Nov 26, 2025 | $0.75 | $0.706 | $0.044 | 280,043.0 | +0.14% |
| Nov 25, 2025 | $0.7299 | $0.6103 | $0.1196 | 501,730.0 | +13.61% |
| Nov 24, 2025 | $0.6425 | $0.6023 | $0.0402 | 146,473.0 | +3.11% |
| Nov 21, 2025 | $0.628 | $0.58 | $0.048 | 172,862.0 | +4.46% |
| Nov 20, 2025 | $0.6294 | $0.581 | $0.0484 | 229,075.0 | -2.67% |
| Nov 19, 2025 | $0.6401 | $0.6006 | $0.0395 | 122,911.0 | -1.08% |
| Nov 18, 2025 | $0.65 | $0.5977 | $0.0523 | 266,608.0 | -3.22% |
| Nov 17, 2025 | $0.70 | $0.631 | $0.069 | 328,279.0 | -7.21% |
| Nov 14, 2025 | $0.7188 | $0.675 | $0.0438 | 447,535.0 | -2.84% |
| Nov 13, 2025 | $0.733 | $0.6904 | $0.0426 | 237,195.0 | -3.37% |
| Nov 12, 2025 | $0.7399 | $0.67 | $0.0699 | 532,157.0 | +9.16% |
Kartoon Studios Inc Stock (TOON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kartoon Studios Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TOON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kartoon Studios Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kartoon Studios Inc Stock (TOON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.81 | $0.709 | $0.101 | 2,590,589.0 | +4.72% |
| Nov, 2025 | $0.80 | $0.58 | $0.22 | 5,433,162.0 | -9.63% |
| Oct, 2025 | $0.90 | $0.7001 | $0.1999 | 14,288,671.0 | +10.99% |
| Sep, 2025 | $0.8652 | $0.7161 | $0.1491 | 5,112,991.0 | -6.77% |
| Aug, 2025 | $0.7951 | $0.65 | $0.1451 | 3,288,105.0 | +14.26% |
| Jul, 2025 | $0.83 | $0.6722 | $0.1578 | 4,016,802.0 | -6.74% |
| Jun, 2025 | $0.86 | $0.70 | $0.16 | 3,311,660.0 | -9.90% |
| May, 2025 | $0.9292 | $0.575 | $0.3542 | 5,599,234.0 | +43.13% |
| Apr, 2025 | $0.67 | $0.52 | $0.15 | 2,575,461.0 | -7.23% |
| Mar, 2025 | $0.7297 | $0.5311 | $0.1986 | 4,517,651.0 | +13.41% |
| Feb, 2025 | $0.7393 | $0.50 | $0.2393 | 5,312,117.0 | +3.67% |
| Jan, 2025 | $0.6157 | $0.4898 | $0.1259 | 4,277,095.0 | -10.49% |
Kartoon Studios Inc Stock (TOON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.6941 | $0.4601 | $0.234 | 12,209,737.0 | -3.95% |
| Nov, 2024 | $0.88 | $0.61 | $0.27 | 5,762,117.0 | -8.54% |
| Oct, 2024 | $0.8676 | $0.724 | $0.1436 | 2,342,993.0 | -14.98% |
| Sep, 2024 | $0.9062 | $0.7822 | $0.124 | 1,524,994.0 | -6.99% |
| Aug, 2024 | $0.9425 | $0.75 | $0.1925 | 1,972,095.0 | +0.39% |
| Jul, 2024 | $1.07 | $0.90 | $0.175 | 3,131,699.0 | -10.06% |
| Jun, 2024 | $1.06 | $0.8501 | $0.2099 | 2,472,607.0 | -0.96% |
| May, 2024 | $1.12 | $1.03 | $0.095 | 3,298,576.0 | -3.70% |
| Apr, 2024 | $2.01 | $1.05 | $0.96 | 13,242,993.0 | -21.17% |
| Mar, 2024 | $1.67 | $1.27 | $0.40 | 2,257,381.0 | -17.47% |
| Feb, 2024 | $1.90 | $1.21 | $0.69 | 6,869,712.0 | +36.07% |
| Jan, 2024 | $1.40 | $1.10 | $0.30 | 2,368,064.0 | -12.23% |
Kartoon Studios Inc Stock (TOON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.74 | $1.33 | $0.41 | 3,908,782.0 | -15.24% |
| Nov, 2023 | $1.74 | $0.9601 | $0.7799 | 4,970,539.0 | +65.69% |
| Oct, 2023 | $1.51 | $0.9346 | $0.5804 | 3,778,929.0 | -29.30% |
| Sep, 2023 | $1.66 | $1.33 | $0.3299 | 2,586,461.0 | +0.00% |
3.74%
Cap:
|
Volume (24h):