Get the Stockscreener App
0.8022
2.94%
-0.0243
After Hours:
.80
-0.0022
-0.27%
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 September 05, 2025, is $0.8022.
- 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 74.35% to $0.8022 now.
- The 52-week high stock price for TOON is $0.9292, representing a 15.83% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for TOON is $0.4601, indicating a -42.65% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $0.8325 | $0.80 | $0.0325 | 205,572.0 | -2.94% |
| Sep 04, 2025 | $0.8348 | $0.8037 | $0.0311 | 90,978.0 | -0.42% |
| Sep 03, 2025 | $0.836 | $0.79 | $0.046 | 202,620.0 | +2.47% |
| Sep 02, 2025 | $0.81 | $0.7901 | $0.0199 | 300,235.0 | +2.34% |
| Aug 29, 2025 | $0.7951 | $0.78 | $0.0151 | 152,791.0 | +0.25% |
| Aug 28, 2025 | $0.7921 | $0.75 | $0.0422 | 231,120.0 | +5.27% |
| Aug 27, 2025 | $0.7675 | $0.743 | $0.0245 | 203,422.0 | -0.54% |
| Aug 26, 2025 | $0.7698 | $0.74 | $0.0298 | 70,104.0 | +2.29% |
| Aug 25, 2025 | $0.7794 | $0.7351 | $0.0443 | 261,343.0 | -1.73% |
| Aug 22, 2025 | $0.7552 | $0.7222 | $0.033 | 120,951.0 | +2.56% |
| Aug 21, 2025 | $0.74 | $0.71 | $0.03 | 78,238.0 | +0.90% |
| Aug 20, 2025 | $0.77 | $0.72 | $0.05 | 162,149.0 | -0.68% |
| Aug 19, 2025 | $0.7639 | $0.72 | $0.0439 | 181,749.0 | -0.27% |
| Aug 18, 2025 | $0.749 | $0.712 | $0.037 | 126,073.0 | -1.05% |
| Aug 15, 2025 | $0.7499 | $0.7115 | $0.0384 | 180,641.0 | +3.50% |
| Aug 14, 2025 | $0.7599 | $0.69 | $0.0699 | 469,469.0 | -2.97% |
| Aug 13, 2025 | $0.74 | $0.70 | $0.04 | 166,737.0 | +5.54% |
| Aug 12, 2025 | $0.7083 | $0.6801 | $0.0282 | 59,164.0 | +1.16% |
| Aug 11, 2025 | $0.7083 | $0.68 | $0.0283 | 87,750.0 | +0.91% |
| Aug 08, 2025 | $0.6936 | $0.655 | $0.0386 | 89,782.0 | +3.40% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.836 | $0.79 | $0.046 | 1,004,977.0 | +1.35% |
| 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% |
1.97%
1.13%
Cap:
|
Volume (24h):