Australia markets open in 9 hours 35 minutes

Kartoon Studios Inc. (TOON)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.0300+0.0100 (+0.98%)
At close: 03:59PM EDT
1.0100 -0.02 (-1.94%)
After hours: 07:52PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241.01001.03001.01001.03001.030049,500
13 June 20241.03001.03001.01001.02001.020074,300
12 June 20241.03001.04001.01001.03001.0300106,900
11 June 20241.01001.03001.00001.02001.020080,700
10 June 20241.04001.04001.00001.01001.0100147,500
07 June 20241.00001.03000.98001.02001.0200205,600
06 June 20241.03001.05001.03001.04001.040076,400
05 June 20241.04001.05001.03001.05001.050056,800
04 June 20241.03001.05001.03001.04001.040073,800
03 June 20241.04001.06001.03001.03001.0300142,700
31 May 20241.04001.05001.03001.04001.040062,600
30 May 20241.05001.05001.03001.03001.030095,300
29 May 20241.05001.06001.04001.05001.050067,000
28 May 20241.05001.07001.05001.05001.0500107,200
24 May 20241.06001.07001.04001.07001.070078,400
23 May 20241.06001.07001.04001.06001.0600150,100
22 May 20241.05001.06001.04001.06001.060057,900
21 May 20241.04001.06001.04001.05001.050074,300
20 May 20241.05001.07001.04001.04001.0400166,600
17 May 20241.08001.08001.05501.06001.0600126,800
16 May 20241.08001.08001.03001.07001.0700149,700
15 May 20241.09001.09001.04501.05001.0500339,000
14 May 20241.07001.08001.05001.06001.0600279,800
13 May 20241.08001.12501.06001.07001.0700577,200
10 May 20241.09001.09001.06001.08001.0800184,500
09 May 20241.07001.09001.06001.08001.080079,300
08 May 20241.08001.09001.06001.08001.0800113,600
07 May 20241.09001.11001.07001.07001.0700248,400
06 May 20241.10001.10001.07001.08001.0800171,700
03 May 20241.10001.10001.08001.08001.0800103,000
02 May 20241.09001.09001.07001.09001.090076,300
01 May 20241.06001.10001.06001.09001.090071,200
30 Apr 20241.09001.10001.05001.08001.0800231,300
29 Apr 20241.12001.12001.08001.10001.1000567,900
26 Apr 20241.11001.12001.08001.11001.1100356,300
25 Apr 20241.10001.14001.09001.13001.1300453,400
24 Apr 20241.13001.13001.09001.12001.1200210,800
23 Apr 20241.13001.17001.11001.14001.1400158,300
22 Apr 20241.09001.15001.07001.12001.1200210,600
19 Apr 20241.13001.16001.05001.08001.0800515,700
18 Apr 20241.19001.21001.09001.11001.11001,561,900
17 Apr 20241.46001.53001.40001.48001.4800399,400
16 Apr 20241.73001.80001.41001.46001.46001,644,200
15 Apr 20241.67001.83001.51001.52001.5200668,200
12 Apr 20241.99002.01001.54501.64001.64001,542,800
11 Apr 20241.66001.96001.60001.84001.84002,108,000
10 Apr 20241.65001.77001.52001.55001.5500957,600
09 Apr 20241.54001.65001.50001.54001.5400842,700
08 Apr 20241.48001.53901.48001.49001.490098,900
05 Apr 20241.43001.54001.41001.48001.4800185,800
04 Apr 20241.41001.48001.38001.42001.4200186,800
03 Apr 20241.39001.44001.39001.41001.410077,600
02 Apr 20241.40001.46001.38001.40001.400098,700
01 Apr 20241.36001.50001.34001.47001.4700316,200
28 Mar 20241.38001.39501.35501.37001.3700143,200
27 Mar 20241.35001.40001.33001.37001.3700134,400
26 Mar 20241.37001.38001.33001.35001.350087,800
25 Mar 20241.41001.42001.34001.38001.3800143,000
22 Mar 20241.35001.42001.31001.41001.4100109,400
21 Mar 20241.36001.40001.35001.35001.350085,200
20 Mar 20241.30001.38001.30001.36001.360089,200
19 Mar 20241.31001.35001.29001.29001.290072,200
18 Mar 20241.30001.36001.28501.30001.3000102,400
15 Mar 20241.33001.33001.27001.28001.280091,200
14 Mar 20241.38001.38001.29001.29001.2900180,000
13 Mar 20241.40001.42001.39001.39001.390083,700
12 Mar 20241.45001.45001.40001.40001.400092,700
11 Mar 20241.42001.45001.39001.42001.4200109,500
08 Mar 20241.43001.50001.42001.42001.420082,600
07 Mar 20241.44001.48001.42501.43001.430092,400
06 Mar 20241.51001.52001.43501.44001.4400139,200
05 Mar 20241.51001.57001.51001.52001.5200104,200
04 Mar 20241.54001.59001.50001.53001.5300201,800
01 Mar 20241.67001.67001.54501.55001.5500127,200
29 Feb 20241.65001.69001.61001.66001.6600224,700
28 Feb 20241.57001.70001.57001.65001.6500332,200
27 Feb 20241.66001.68401.57001.58001.5800204,800
26 Feb 20241.55001.66001.53501.64001.6400166,500
23 Feb 20241.50001.61001.50001.56001.5600119,500
22 Feb 20241.54001.56001.50001.53001.5300121,700
21 Feb 20241.58001.59001.50001.54001.540093,800
20 Feb 20241.53001.60001.50001.57001.5700278,300
16 Feb 20241.57001.59001.52001.53001.5300125,400
15 Feb 20241.57001.63901.53101.59001.5900204,400
14 Feb 20241.62001.62001.45001.59001.5900558,400
13 Feb 20241.37001.90001.35001.62001.62003,435,500
12 Feb 20241.28001.36001.27001.31001.3100319,500
09 Feb 20241.24001.28001.24001.27001.270064,300
08 Feb 20241.24001.28001.24001.25001.250092,400
07 Feb 20241.27001.31001.24001.25001.2500169,800
06 Feb 20241.31001.31001.25001.29001.2900156,500
05 Feb 20241.29001.30501.26001.30001.300085,200
02 Feb 20241.23001.30001.23001.30001.3000119,200
01 Feb 20241.22001.27001.21001.26001.260048,800
31 Jan 20241.23001.26001.22001.22001.220090,800
30 Jan 20241.28001.28001.23001.25001.250053,300
29 Jan 20241.25001.29001.18001.27001.2700129,600
26 Jan 20241.15001.25001.15001.23001.2300141,100
25 Jan 20241.15001.15001.13001.13001.130068,900
24 Jan 20241.19001.19001.15001.15001.150097,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...