Get the Stockscreener App
0.834
5.57%
0.044
After Hours:
.80
-0.034
-4.08%
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 May 28, 2025, is $0.834.
- 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 81.26% to $0.834 now.
- The 52-week high stock price for TOON is $1.075, representing a 28.90% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for TOON is $0.4601, indicating a -44.83% 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 |
|---|---|---|---|---|---|
| May 28, 2025 | $0.85 | $0.7993 | $0.0507 | 234,356.0 | +5.57% |
| May 27, 2025 | $0.815 | $0.7549 | $0.0601 | 165,820.0 | -2.12% |
| May 23, 2025 | $0.8198 | $0.7302 | $0.0896 | 196,542.0 | -0.48% |
| May 22, 2025 | $0.8282 | $0.77 | $0.0582 | 294,025.0 | -0.83% |
| May 21, 2025 | $0.8942 | $0.8178 | $0.0764 | 182,524.0 | -7.07% |
| May 20, 2025 | $0.90 | $0.82 | $0.08 | 219,175.0 | +5.39% |
| May 19, 2025 | $0.86 | $0.82 | $0.04 | 213,756.0 | -0.65% |
| May 16, 2025 | $0.9292 | $0.73 | $0.1992 | 907,944.0 | +12.07% |
| May 15, 2025 | $0.765 | $0.6711 | $0.0939 | 904,220.0 | +17.43% |
| May 14, 2025 | $0.6609 | $0.637 | $0.0239 | 70,792.0 | -1.18% |
| May 13, 2025 | $0.6463 | $0.6267 | $0.0196 | 72,779.0 | +1.68% |
| May 12, 2025 | $0.6461 | $0.58 | $0.0661 | 148,260.0 | +3.69% |
| May 09, 2025 | $0.6788 | $0.5971 | $0.0817 | 502,401.0 | -4.29% |
| May 08, 2025 | $0.6794 | $0.6257 | $0.0537 | 437,366.0 | +0.08% |
| May 07, 2025 | $0.653 | $0.62 | $0.033 | 51,491.0 | +3.19% |
| May 06, 2025 | $0.66 | $0.60 | $0.06 | 163,452.0 | -4.54% |
| May 05, 2025 | $0.66 | $0.60 | $0.06 | 167,019.0 | -0.05% |
| May 02, 2025 | $0.6537 | $0.605 | $0.0487 | 254,813.0 | +7.35% |
| May 01, 2025 | $0.6074 | $0.575 | $0.0324 | 180,216.0 | +5.12% |
| Apr 30, 2025 | $0.5922 | $0.551 | $0.0412 | 107,726.0 | +4.54% |
| Apr 29, 2025 | $0.5791 | $0.548 | $0.0311 | 228,401.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.9292 | $0.575 | $0.3542 | 5,601,307.0 | +44.79% |
| 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% |
2.75%
0.09%
Cap:
|
Volume (24h):