Get the Stockscreener App
0.819
3.28%
0.026
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 October 31, 2025, is $0.819.
- 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 78.00% to $0.819 now.
- The 52-week high stock price for TOON is $0.9292, representing a 13.46% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for TOON is $0.4601, indicating a -43.82% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $0.8566 | $0.779 | $0.0776 | 886,374.0 | +3.28% |
| Oct 30, 2025 | $0.8099 | $0.7801 | $0.0298 | 241,983.0 | -0.88% |
| Oct 29, 2025 | $0.8266 | $0.80 | $0.0266 | 356,259.0 | -2.94% |
| Oct 28, 2025 | $0.84 | $0.7811 | $0.0589 | 567,528.0 | +2.56% |
| Oct 27, 2025 | $0.8241 | $0.79 | $0.0341 | 449,149.0 | -1.40% |
| Oct 24, 2025 | $0.90 | $0.7628 | $0.1372 | 4,173,313.0 | +3.72% |
| Oct 23, 2025 | $0.7939 | $0.77 | $0.0239 | 228,865.0 | +1.28% |
| Oct 22, 2025 | $0.80 | $0.7605 | $0.0395 | 345,563.0 | -4.21% |
| Oct 21, 2025 | $0.868 | $0.8022 | $0.0658 | 681,723.0 | -4.10% |
| Oct 20, 2025 | $0.8696 | $0.74 | $0.1296 | 1,790,988.0 | +14.44% |
| Oct 17, 2025 | $0.7581 | $0.7001 | $0.058 | 446,214.0 | +3.94% |
| Oct 16, 2025 | $0.78 | $0.7091 | $0.0709 | 458,045.0 | -6.84% |
| Oct 15, 2025 | $0.7957 | $0.7614 | $0.0343 | 384,566.0 | -1.52% |
| Oct 14, 2025 | $0.7755 | $0.73 | $0.0455 | 395,287.0 | +3.06% |
| Oct 13, 2025 | $0.779 | $0.74 | $0.039 | 422,982.0 | -1.97% |
| Oct 10, 2025 | $0.7902 | $0.7601 | $0.0301 | 404,331.0 | -1.91% |
| Oct 09, 2025 | $0.7986 | $0.77 | $0.0286 | 341,221.0 | +0.31% |
| Oct 08, 2025 | $0.785 | $0.7575 | $0.0275 | 202,576.0 | +1.76% |
| Oct 07, 2025 | $0.7766 | $0.76 | $0.0166 | 218,882.0 | -2.25% |
| Oct 06, 2025 | $0.79 | $0.7525 | $0.0375 | 305,614.0 | +2.96% |
| Oct 03, 2025 | $0.79 | $0.75 | $0.04 | 260,571.0 | -2.06% |
| Oct 02, 2025 | $0.7844 | $0.75 | $0.0344 | 285,962.0 | +2.35% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $0.90 | $0.7001 | $0.1999 | 15,175,045.0 | +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% |
1.31%
6.10%
Cap:
|
Volume (24h):