0.834
price up icon5.57%   0.044
after-market After Hours: .80 -0.034 -4.08%
loading

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:
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%
$73.96
price up icon 2.75%
$28.34
price up icon 0.32%
$56.15
price up icon 0.63%
entertainment FOX
$51.50
price up icon 0.68%
entertainment TKO
$158.81
price down icon 0.09%
$95.47
price down icon 1.27%
Cap:     |  Volume (24h):