Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kartoon Studios, Inc. Common Stock (NY: TOON )

0.5980 +0.0280 (+4.91%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.5700 0.6095 0.5700 0.5980 252,444 +0.03(+4.91%)
Feb 13, 2025 0.5600 0.5716 0.5520 0.5700 51,857 +0.01(+1.14%)
Feb 12, 2025 0.5770 0.5770 0.5555 0.5636 32,796 +0.00(+0.16%)
Feb 11, 2025 0.5500 0.5796 0.5500 0.5627 187,381 +0.01(+1.75%)
Feb 10, 2025 0.5700 0.5892 0.5500 0.5530 150,891 -0.03(-4.49%)
Feb 07, 2025 0.5597 0.6000 0.5500 0.5790 318,205 +0.00(+0.35%)
Feb 06, 2025 0.5180 0.6177 0.5180 0.5770 526,715 +0.05(+9.78%)
Feb 05, 2025 0.5187 0.5350 0.5050 0.5256 102,832 +0.01(+1.64%)
Feb 04, 2025 0.5000 0.5247 0.5010 0.5171 83,716 +0.01(+1.25%)
Feb 03, 2025 0.5000 0.5251 0.5000 0.5107 157,269 -0.02(-3.29%)
Jan 31, 2025 0.5300 0.5395 0.5200 0.5281 124,914 -0.00(-0.73%)
Jan 30, 2025 0.5200 0.5360 0.4901 0.5320 194,087 +0.02(+3.91%)
Jan 29, 2025 0.5000 0.5175 0.4898 0.5120 223,634 +0.02(+3.79%)
Jan 28, 2025 0.5000 0.5198 0.4900 0.4933 315,962 -0.01(-1.38%)
Jan 27, 2025 0.5200 0.5250 0.5002 0.5002 129,557 -0.01(-2.11%)
Jan 24, 2025 0.5010 0.5268 0.5000 0.5110 175,357 +0.00(+0.14%)
Jan 23, 2025 0.5300 0.5349 0.5000 0.5103 236,417 -0.01(-2.00%)
Jan 22, 2025 0.5300 0.5349 0.5104 0.5207 145,202 +0.01(+2.02%)
Jan 21, 2025 0.5110 0.5200 0.5048 0.5104 133,447 -0.01(-2.73%)
Jan 17, 2025 0.5150 0.5332 0.5094 0.5247 280,911 -0.00(-0.44%)
Jan 16, 2025 0.5310 0.5399 0.5072 0.5270 202,203 +0.01(+1.02%)
Jan 15, 2025 0.5280 0.5366 0.5100 0.5217 109,736 -0.00(-0.06%)
Jan 14, 2025 0.5228 0.5403 0.5100 0.5220 115,746 +0.01(+1.16%)
Jan 13, 2025 0.5200 0.5500 0.5000 0.5160 292,054 -0.03(-4.62%)
Jan 10, 2025 0.5800 0.5800 0.5213 0.5410 237,996 -0.03(-5.09%)
Jan 08, 2025 0.5839 0.6099 0.5500 0.5700 121,695 -0.02(-3.06%)
Jan 07, 2025 0.6144 0.6157 0.5760 0.5880 228,284 -0.01(-1.95%)
Jan 06, 2025 0.5710 0.6073 0.5710 0.5997 415,451 +0.03(+5.03%)
Jan 03, 2025 0.5507 0.5751 0.5401 0.5710 239,667 +0.04(+7.33%)
Jan 02, 2025 0.5690 0.5780 0.5289 0.5320 411,361 -0.06(-9.83%)
Dec 31, 2024 0.5900 0 -0.06(-8.67%)
Dec 30, 2024 0.6500 0.6698 0.6302 0.6460 382,422 -0.01(-2.15%)
Dec 27, 2024 0.6021 0.6700 0.6011 0.6602 787,874 +0.05(+7.70%)
Dec 26, 2024 0.6037 0.6426 0.6010 0.6130 251,103 -0.01(-1.72%)
Dec 24, 2024 0.6100 0.6237 0.5854 0.6237 389,099 +0.03(+5.68%)
Dec 23, 2024 0.5592 0.6120 0.5592 0.5902 216,153 +0.02(+3.91%)
Dec 20, 2024 0.5600 0.5700 0.5400 0.5680 204,054 +0.03(+4.72%)
Dec 19, 2024 0.5800 0.5990 0.5092 0.5424 579,296 -0.04(-7.27%)
Dec 18, 2024 0.5803 0.6352 0.5712 0.5849 337,310 -0.02(-2.94%)
Dec 17, 2024 0.5900 0.6200 0.5700 0.6026 520,279 +0.03(+6.11%)
Dec 16, 2024 0.6200 0.6905 0.5461 0.5679 1,008,759 -0.03(-5.51%)
Dec 13, 2024 0.5000 0.6200 0.4700 0.6010 1,082,307 +0.09(+17.87%)
Dec 12, 2024 0.5100 0.5310 0.4601 0.5099 974,119 +0.01(+1.96%)
Dec 11, 2024 0.5900 0.5950 0.5000 0.5001 2,664,770 -0.10(-16.06%)
Dec 10, 2024 0.6400 0.6443 0.5849 0.5958 454,546 -0.03(-5.01%)
Dec 09, 2024 0.6303 0.6589 0.5962 0.6272 212,582 +0.00(+0.21%)
Dec 06, 2024 0.6000 0.6600 0.5936 0.6259 529,969 +0.02(+4.14%)
Dec 05, 2024 0.6071 0.6255 0.5788 0.6010 459,125 -0.02(-3.06%)
Dec 04, 2024 0.6550 0.6573 0.6040 0.6200 430,140 -0.01(-1.59%)
Dec 03, 2024 0.6649 0.6800 0.6200 0.6300 434,473 -0.04(-5.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.