Kartoon Studios Inc. (TOON)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 1.0200 | 1.0200 | 1.0001 | 1.0100 | 1.0100 | 52,421 |
| 21 June 2024 | 1.0000 | 1.0200 | 0.9580 | 1.0200 | 1.0200 | 267,700 |
| 20 June 2024 | 0.9580 | 0.9790 | 0.8500 | 0.9500 | 0.9500 | 230,000 |
| 18 June 2024 | 1.0000 | 1.0200 | 0.9600 | 0.9610 | 0.9610 | 225,600 |
| 17 June 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 85,400 |
| 14 June 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 49,500 |
| 13 June 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 74,300 |
| 12 June 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 106,900 |
| 11 June 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 80,700 |
| 10 June 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 147,500 |
| 07 June 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 205,600 |
| 06 June 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 76,400 |
| 05 June 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 56,800 |
| 04 June 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 73,800 |
| 03 June 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 142,700 |
| 31 May 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 62,600 |
| 30 May 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 95,300 |
| 29 May 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 67,000 |
| 28 May 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 107,200 |
| 24 May 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 78,400 |
| 23 May 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 150,100 |
| 22 May 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 57,900 |
| 21 May 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 74,300 |
| 20 May 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 166,600 |
| 17 May 2024 | 1.0800 | 1.0800 | 1.0550 | 1.0600 | 1.0600 | 126,800 |
| 16 May 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 149,700 |
| 15 May 2024 | 1.0900 | 1.0900 | 1.0450 | 1.0500 | 1.0500 | 339,000 |
| 14 May 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 279,800 |
| 13 May 2024 | 1.0800 | 1.1250 | 1.0600 | 1.0700 | 1.0700 | 577,200 |
| 10 May 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 184,500 |
| 09 May 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 79,300 |
| 08 May 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 113,600 |
| 07 May 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 248,400 |
| 06 May 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 171,700 |
| 03 May 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 103,000 |
| 02 May 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 76,300 |
| 01 May 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 71,200 |
| 30 Apr 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 231,300 |
| 29 Apr 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 567,900 |
| 26 Apr 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 356,300 |
| 25 Apr 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 453,400 |
| 24 Apr 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 210,800 |
| 23 Apr 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 158,300 |
| 22 Apr 2024 | 1.0900 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 210,600 |
| 19 Apr 2024 | 1.1300 | 1.1600 | 1.0500 | 1.0800 | 1.0800 | 515,700 |
| 18 Apr 2024 | 1.1900 | 1.2100 | 1.0900 | 1.1100 | 1.1100 | 1,561,900 |
| 17 Apr 2024 | 1.4600 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 399,400 |
| 16 Apr 2024 | 1.7300 | 1.8000 | 1.4100 | 1.4600 | 1.4600 | 1,644,200 |
| 15 Apr 2024 | 1.6700 | 1.8300 | 1.5100 | 1.5200 | 1.5200 | 668,200 |
| 12 Apr 2024 | 1.9900 | 2.0100 | 1.5450 | 1.6400 | 1.6400 | 1,542,800 |
| 11 Apr 2024 | 1.6600 | 1.9600 | 1.6000 | 1.8400 | 1.8400 | 2,108,000 |
| 10 Apr 2024 | 1.6500 | 1.7700 | 1.5200 | 1.5500 | 1.5500 | 957,600 |
| 09 Apr 2024 | 1.5400 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 842,700 |
| 08 Apr 2024 | 1.4800 | 1.5390 | 1.4800 | 1.4900 | 1.4900 | 98,900 |
| 05 Apr 2024 | 1.4300 | 1.5400 | 1.4100 | 1.4800 | 1.4800 | 185,800 |
| 04 Apr 2024 | 1.4100 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 186,800 |
| 03 Apr 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 77,600 |
| 02 Apr 2024 | 1.4000 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 98,700 |
| 01 Apr 2024 | 1.3600 | 1.5000 | 1.3400 | 1.4700 | 1.4700 | 316,200 |
| 28 Mar 2024 | 1.3800 | 1.3950 | 1.3550 | 1.3700 | 1.3700 | 143,200 |
| 27 Mar 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 134,400 |
| 26 Mar 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 87,800 |
| 25 Mar 2024 | 1.4100 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 143,000 |
| 22 Mar 2024 | 1.3500 | 1.4200 | 1.3100 | 1.4100 | 1.4100 | 109,400 |
| 21 Mar 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 85,200 |
| 20 Mar 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 89,200 |
| 19 Mar 2024 | 1.3100 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 72,200 |
| 18 Mar 2024 | 1.3000 | 1.3600 | 1.2850 | 1.3000 | 1.3000 | 102,400 |
| 15 Mar 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 91,200 |
| 14 Mar 2024 | 1.3800 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 180,000 |
| 13 Mar 2024 | 1.4000 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 83,700 |
| 12 Mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 92,700 |
| 11 Mar 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 109,500 |
| 08 Mar 2024 | 1.4300 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 82,600 |
| 07 Mar 2024 | 1.4400 | 1.4800 | 1.4250 | 1.4300 | 1.4300 | 92,400 |
| 06 Mar 2024 | 1.5100 | 1.5200 | 1.4350 | 1.4400 | 1.4400 | 139,200 |
| 05 Mar 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 104,200 |
| 04 Mar 2024 | 1.5400 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 201,800 |
| 01 Mar 2024 | 1.6700 | 1.6700 | 1.5450 | 1.5500 | 1.5500 | 127,200 |
| 29 Feb 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 224,700 |
| 28 Feb 2024 | 1.5700 | 1.7000 | 1.5700 | 1.6500 | 1.6500 | 332,200 |
| 27 Feb 2024 | 1.6600 | 1.6840 | 1.5700 | 1.5800 | 1.5800 | 204,800 |
| 26 Feb 2024 | 1.5500 | 1.6600 | 1.5350 | 1.6400 | 1.6400 | 166,500 |
| 23 Feb 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5600 | 1.5600 | 119,500 |
| 22 Feb 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 121,700 |
| 21 Feb 2024 | 1.5800 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 93,800 |
| 20 Feb 2024 | 1.5300 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 278,300 |
| 16 Feb 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 125,400 |
| 15 Feb 2024 | 1.5700 | 1.6390 | 1.5310 | 1.5900 | 1.5900 | 204,400 |
| 14 Feb 2024 | 1.6200 | 1.6200 | 1.4500 | 1.5900 | 1.5900 | 558,400 |
| 13 Feb 2024 | 1.3700 | 1.9000 | 1.3500 | 1.6200 | 1.6200 | 3,435,500 |
| 12 Feb 2024 | 1.2800 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 319,500 |
| 09 Feb 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 64,300 |
| 08 Feb 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 92,400 |
| 07 Feb 2024 | 1.2700 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 169,800 |
| 06 Feb 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 156,500 |
| 05 Feb 2024 | 1.2900 | 1.3050 | 1.2600 | 1.3000 | 1.3000 | 85,200 |
| 02 Feb 2024 | 1.2300 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 119,200 |
| 01 Feb 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 48,800 |
| 31 Jan 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 90,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.