Get the Stockscreener App
0.76
0.73%
0.0055
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 July 28, 2025, is $0.76.
- 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 65.18% to $0.76 now.
- The 52-week high stock price for TOON is $0.9595, representing a 26.25% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for TOON is $0.4601, indicating a -39.46% decrease from the current share price, occurred on December 12, 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 |
|---|---|---|---|---|---|
| Jul 28, 2025 | $0.77 | $0.7342 | $0.0358 | 34,594.0 | -1.26% |
| Jul 25, 2025 | $0.7601 | $0.7323 | $0.0278 | 188,003.0 | -0.98% |
| Jul 24, 2025 | $0.83 | $0.76 | $0.07 | 319,019.0 | -1.30% |
| Jul 23, 2025 | $0.7863 | $0.77 | $0.0163 | 23,249.0 | +1.57% |
| Jul 22, 2025 | $0.78 | $0.731 | $0.049 | 179,790.0 | +0.41% |
| Jul 21, 2025 | $0.7801 | $0.7351 | $0.045 | 152,560.0 | -0.09% |
| Jul 18, 2025 | $0.785 | $0.7203 | $0.0647 | 198,400.0 | +6.52% |
| Jul 17, 2025 | $0.7733 | $0.71 | $0.0633 | 229,757.0 | -4.65% |
| Jul 16, 2025 | $0.80 | $0.702 | $0.098 | 319,351.0 | +5.40% |
| Jul 15, 2025 | $0.7295 | $0.7058 | $0.0237 | 130,947.0 | -2.89% |
| Jul 14, 2025 | $0.7399 | $0.712 | $0.0279 | 634,088.0 | +0.54% |
| Jul 11, 2025 | $0.7325 | $0.72 | $0.0125 | 109,096.0 | -1.76% |
| Jul 10, 2025 | $0.7689 | $0.72 | $0.0489 | 302,883.0 | -0.10% |
| Jul 09, 2025 | $0.7515 | $0.72 | $0.0315 | 116,920.0 | +2.46% |
| Jul 08, 2025 | $0.7659 | $0.721 | $0.0449 | 196,885.0 | -5.13% |
| Jul 07, 2025 | $0.7941 | $0.76 | $0.0341 | 153,373.0 | -2.56% |
| Jul 03, 2025 | $0.7868 | $0.76 | $0.0268 | 133,205.0 | +2.63% |
| Jul 02, 2025 | $0.7645 | $0.7333 | $0.0312 | 49,904.0 | +3.40% |
| Jul 01, 2025 | $0.77 | $0.72 | $0.05 | 85,120.0 | -1.05% |
| Jun 30, 2025 | $0.7698 | $0.735 | $0.0348 | 92,818.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $0.83 | $0.702 | $0.128 | 3,557,144.0 | +0.30% |
| 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% |
0.36%
3.56%
Cap:
|
Volume (24h):