Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE American - Nasdaq Real Time Price USD

Kartoon Studios Inc. (TOON)

Compare
0.6117
-0.0382
(-5.88%)
At close: February 21 at 4:00:00 PM EST
0.6002
-0.01
(-1.88%)
After hours: February 21 at 7:46:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.65000.65300.59600.61200.6120342,200
Feb 20, 20250.64800.73900.59500.65000.65001,445,300
Feb 19, 20250.67000.67000.62000.62700.6270347,600
Feb 18, 20250.61000.67700.60000.63400.6340737,500
Feb 14, 20250.57000.61000.57000.59800.5980252,400
Feb 13, 20250.56300.57200.55200.57000.570051,900
Feb 12, 20250.57700.57700.55600.56400.564033,500
Feb 11, 20250.55000.58000.55000.56300.5630187,400
Feb 10, 20250.57000.58900.55000.55300.5530152,300
Feb 7, 20250.56000.60000.55000.57900.5790318,200
Feb 6, 20250.51800.61800.51800.57700.5770527,600
Feb 5, 20250.51900.53500.50500.52600.5260108,300
Feb 4, 20250.50100.52500.50100.51700.517083,700
Feb 3, 20250.50000.52500.50000.51100.5110157,600
Jan 31, 20250.53000.54000.52000.52800.5280124,700
Jan 30, 20250.52000.53600.49000.53200.5320194,800
Jan 29, 20250.50000.51800.49000.51200.5120225,900
Jan 28, 20250.50500.52000.49000.49300.4930316,000
Jan 27, 20250.52300.52500.50000.50000.5000174,300
Jan 24, 20250.50100.52700.50000.51100.5110175,400
Jan 23, 20250.53400.53500.50000.51000.5100236,900
Jan 22, 20250.53000.53500.51000.52100.5210145,200
Jan 21, 20250.51100.52000.50500.51000.5100133,900
Jan 17, 20250.51500.53300.50900.52500.5250280,900
Jan 16, 20250.53100.54000.50700.52700.5270202,200
Jan 15, 20250.52800.53700.51000.52200.5220111,200
Jan 14, 20250.52300.54000.51000.52200.5220115,700
Jan 13, 20250.52500.55000.50000.51600.5160292,200
Jan 10, 20250.58000.58000.52100.54100.5410237,700
Jan 8, 20250.58400.61000.55000.57000.5700121,700
Jan 7, 20250.61400.61600.57600.58800.5880228,300
Jan 6, 20250.57100.60700.57100.60000.6000426,400
Jan 3, 20250.55100.57500.54000.57100.5710239,300
Jan 2, 20250.56900.57800.52900.53200.5320409,900
Dec 31, 20240.64200.65000.58500.59000.59001,307,800
Dec 30, 20240.64600.67000.63000.64600.6460385,200
Dec 27, 20240.60200.67000.60100.66000.6600787,900
Dec 26, 20240.60400.64300.60100.61300.6130251,100
Dec 24, 20240.61000.62400.58500.62400.6240389,100
Dec 23, 20240.55900.61200.55900.59000.5900216,200
Dec 20, 20240.56000.57000.54000.56800.5680204,100
Dec 19, 20240.58000.59900.50900.54100.5410585,700
Dec 18, 20240.58000.63500.57100.58500.5850337,300
Dec 17, 20240.59000.62000.57000.60300.6030526,500
Dec 16, 20240.62000.69100.54600.56800.56801,010,100
Dec 13, 20240.50000.62000.47000.60100.60101,082,300
Dec 12, 20240.50800.53100.46000.51000.5100975,100
Dec 11, 20240.59000.59500.50000.50000.50002,666,200
Dec 10, 20240.64000.64400.58500.59600.5960455,300
Dec 9, 20240.63000.65900.59600.62700.6270212,600
Dec 6, 20240.60000.66000.59400.62600.6260530,000
Dec 5, 20240.60700.62600.57900.60100.6010459,100
Dec 4, 20240.65500.65700.60400.62000.6200452,800
Dec 3, 20240.66500.68000.62000.63000.6300436,400
Dec 2, 20240.67100.69400.63100.66900.6690356,000
Nov 29, 20240.63000.70000.61600.67300.6730269,300
Nov 27, 20240.68000.70400.61000.63000.6300704,200
Nov 26, 20240.69800.69800.65700.65700.6570521,700
Nov 25, 20240.77700.78500.69000.69000.69001,256,500
Nov 22, 20240.76000.79000.74200.77700.7770133,100
Nov 21, 20240.74200.77300.74100.77000.7700156,300
Nov 20, 20240.75000.77800.73200.74300.7430227,400
Nov 19, 20240.76500.80200.75500.76600.7660147,600
Nov 18, 20240.79100.79100.75500.76800.7680195,300
Nov 15, 20240.82000.84000.77000.77000.7700276,500
Nov 14, 20240.81800.84600.80300.82300.8230232,600
Nov 13, 20240.80600.88000.78600.82500.8250268,100
Nov 12, 20240.77800.85000.77300.82000.8200412,600
Nov 11, 20240.78400.79500.78000.78600.7860140,400
Nov 8, 20240.71200.82000.71200.79500.7950399,800
Nov 7, 20240.71000.73800.71000.73000.7300106,100
Nov 6, 20240.72000.73200.71300.72300.7230109,500
Nov 5, 20240.72000.72000.70500.70700.707065,300
Nov 4, 20240.70300.72400.70300.70800.7080115,500
Nov 1, 20240.74000.74200.70300.71600.7160153,100
Oct 31, 20240.76000.77100.72400.73500.7350190,100
Oct 30, 20240.78700.79000.76400.76400.764076,600
Oct 29, 20240.76500.79500.76000.78500.785098,900
Oct 28, 20240.76000.76400.75800.76400.7640111,700
Oct 25, 20240.77700.78000.76000.76500.7650103,900
Oct 24, 20240.77600.78600.76800.77400.7740138,400
Oct 23, 20240.79000.80000.77500.77900.779097,900
Oct 22, 20240.78800.78900.77200.78800.788054,400
Oct 21, 20240.78500.79400.77200.77200.7720164,800
Oct 18, 20240.79000.80500.79000.80200.8020115,000
Oct 17, 20240.79300.79300.79000.79300.793056,800
Oct 16, 20240.80000.80000.79000.80000.800094,300
Oct 15, 20240.80000.81000.78300.78800.788071,500
Oct 14, 20240.80000.81000.78500.80000.800086,300
Oct 11, 20240.77200.80000.77100.78500.785068,600
Oct 10, 20240.78100.78300.77000.77000.770042,900
Oct 9, 20240.76700.78900.76700.78300.783040,400
Oct 8, 20240.77000.78000.77000.77100.771079,500
Oct 7, 20240.78800.79000.77100.77800.7780126,900
Oct 4, 20240.80200.81000.76500.78900.7890173,300
Oct 3, 20240.83500.84200.78300.80100.8010206,700
Oct 2, 20240.84000.85600.83000.84000.840085,400
Oct 1, 20240.86800.86800.84100.86000.860090,000
Sep 30, 20240.87000.89000.84100.86500.8650105,900
Sep 27, 20240.86900.90000.86000.86900.8690126,700
Sep 26, 20240.86000.89500.85500.88000.880054,000
Sep 25, 20240.88700.90000.87500.88200.882049,500
Sep 24, 20240.88000.90600.87500.89100.891079,800
Sep 23, 20240.86600.88000.86600.87600.876040,200
Sep 20, 20240.85000.88000.85000.88000.880083,000
Sep 19, 20240.85000.87100.84600.86000.860038,900
Sep 18, 20240.85000.87400.84300.84500.845056,200
Sep 17, 20240.84000.87100.84000.86200.862043,800
Sep 16, 20240.83000.86000.83000.84000.840053,900
Sep 13, 20240.87500.87500.83000.85400.8540106,400
Sep 12, 20240.83000.88000.83000.86500.865050,300
Sep 11, 20240.85000.85900.84100.85200.852042,700
Sep 10, 20240.82300.86000.81100.85000.8500125,300
Sep 9, 20240.84000.84600.82300.83100.831094,200
Sep 6, 20240.86500.88100.84000.84600.846064,500
Sep 5, 20240.86000.89400.85000.87000.870099,300
Sep 4, 20240.83600.88000.83600.86000.860050,200
Sep 3, 20240.90000.90600.78200.85000.8500188,900
Aug 30, 20240.91000.93100.91000.93000.930044,400
Aug 29, 20240.90500.93300.90500.93000.930048,500
Aug 28, 20240.93000.93000.90500.91600.916034,500
Aug 27, 20240.91500.93000.90100.93000.930040,200
Aug 26, 20240.91000.92500.90000.92200.922058,200
Aug 23, 20240.92000.92000.89000.90700.907093,500
Aug 22, 20240.91000.93900.89300.90600.906085,300
Aug 21, 20240.92800.93700.89000.93500.935086,900
Aug 20, 20240.94000.94100.92000.93000.930056,600
Aug 19, 20240.94000.94300.92000.93600.936074,600
Aug 16, 20240.91000.94000.90000.93800.938087,500
Aug 15, 20240.92000.92000.91000.91000.910034,200
Aug 14, 20240.86500.92000.86500.91000.9100150,700
Aug 13, 20240.86800.91500.85300.88500.885051,700
Aug 12, 20240.84000.85800.82300.85800.858098,500
Aug 9, 20240.83500.84200.82200.82600.826039,100
Aug 8, 20240.85200.88000.83000.84400.844063,500
Aug 7, 20240.83900.88700.83900.85500.8550128,400
Aug 6, 20240.82000.88000.82000.85000.8500141,900
Aug 5, 20240.85000.86600.75000.81400.8140294,800
Aug 2, 20240.89000.90900.85100.85100.851090,700
Aug 1, 20240.92000.93000.85000.89000.8900179,500
Jul 31, 20240.92000.93000.90000.92600.926089,800
Jul 30, 20240.91300.93000.90000.90700.9070130,600
Jul 29, 20240.94200.96000.90100.92800.9280185,600
Jul 26, 20240.94500.95000.93500.94600.9460102,700
Jul 25, 20240.97000.97000.93200.94500.9450112,800
Jul 24, 20240.99000.99000.93000.94600.9460161,900
Jul 23, 20241.04001.06000.92000.95000.9500637,500
Jul 22, 20241.04001.06001.03001.05001.050075,600
Jul 19, 20241.04001.06801.04001.05001.050046,600
Jul 18, 20241.06001.06001.04001.05001.050046,800
Jul 17, 20241.06001.07501.02001.05001.0500118,500
Jul 16, 20241.03001.07001.02001.07001.0700238,700
Jul 15, 20241.00001.05000.99001.04001.0400181,200
Jul 12, 20240.99001.01000.99001.01001.010083,500
Jul 11, 20240.98001.01000.96501.00001.0000179,200
Jul 10, 20240.97200.97200.90000.96500.9650191,900
Jul 9, 20240.99701.00000.96200.96500.9650158,700
Jul 8, 20240.99701.01000.99000.99100.9910118,600
Jul 5, 20240.98001.01000.98001.01001.010064,300
Jul 3, 20240.99001.00000.98001.00001.000042,100
Jul 2, 20241.00001.01000.98000.99000.9900132,100
Jul 1, 20241.02001.02300.99401.01001.010060,500
Jun 28, 20241.03001.05000.99001.03001.0300169,000
Jun 27, 20241.05001.05001.02001.05001.050076,500
Jun 26, 20241.00001.04000.99001.04001.0400180,500
Jun 25, 20241.02001.04000.99500.99500.9950102,200
Jun 24, 20241.02001.04001.00001.01001.0100180,800
Jun 21, 20241.00001.02000.95801.02001.0200271,600
Jun 20, 20240.95800.97900.85000.95000.9500230,000
Jun 18, 20241.00001.02000.96000.96100.9610225,600
Jun 17, 20241.01001.02001.01001.01001.010085,400
Jun 14, 20241.01001.03001.01001.03001.030049,500
Jun 13, 20241.03001.03001.01001.02001.020074,300
Jun 12, 20241.03001.04001.01001.03001.0300106,900
Jun 11, 20241.01001.03001.00001.02001.020080,700
Jun 10, 20241.04001.04001.00001.01001.0100147,500
Jun 7, 20241.00001.03000.98001.02001.0200205,600
Jun 6, 20241.03001.05001.03001.04001.040076,400
Jun 5, 20241.04001.05001.03001.05001.050056,800
Jun 4, 20241.03001.05001.03001.04001.040073,800
Jun 3, 20241.04001.06001.03001.03001.0300142,700
May 31, 20241.04001.05001.03001.04001.040062,600
May 30, 20241.05001.05001.03001.03001.030095,300
May 29, 20241.05001.06001.04001.05001.050067,000
May 28, 20241.05001.07001.05001.05001.0500107,200
May 24, 20241.06001.07001.04001.07001.070078,400
May 23, 20241.06001.07001.04001.06001.0600150,100
May 22, 20241.05001.06001.04001.06001.060057,900
May 21, 20241.04001.06001.04001.05001.050074,300
May 20, 20241.05001.07001.04001.04001.0400166,600
May 17, 20241.08001.08001.05501.06001.0600126,800
May 16, 20241.08001.08001.03001.07001.0700149,700
May 15, 20241.09001.09001.04501.05001.0500339,000
May 14, 20241.07001.08001.05001.06001.0600279,800
May 13, 20241.08001.12501.06001.07001.0700577,200
May 10, 20241.09001.09001.06001.08001.0800184,500
May 9, 20241.07001.09001.06001.08001.080079,300
May 8, 20241.08001.09001.06001.08001.0800113,600
May 7, 20241.09001.11001.07001.07001.0700248,400
May 6, 20241.10001.10001.07001.08001.0800171,700
May 3, 20241.10001.10001.08001.08001.0800103,000
May 2, 20241.09001.09001.07001.09001.090076,300
May 1, 20241.06001.10001.06001.09001.090071,200
Apr 30, 20241.09001.10001.05001.08001.0800231,300
Apr 29, 20241.12001.12001.08001.10001.1000567,900
Apr 26, 20241.11001.12001.08001.11001.1100356,300
Apr 25, 20241.10001.14001.09001.13001.1300453,400
Apr 24, 20241.13001.13001.09001.12001.1200210,800
Apr 23, 20241.13001.17001.11001.14001.1400158,300
Apr 22, 20241.09001.15001.07001.12001.1200210,600
Apr 19, 20241.13001.16001.05001.08001.0800515,700
Apr 18, 20241.19001.21001.09001.11001.11001,561,900
Apr 17, 20241.46001.53001.40001.48001.4800399,400
Apr 16, 20241.73001.80001.41001.46001.46001,644,200
Apr 15, 20241.67001.83001.51001.52001.5200668,200
Apr 12, 20241.99002.01001.54501.64001.64001,542,800
Apr 11, 20241.66001.96001.60001.84001.84002,108,000
Apr 10, 20241.65001.77001.52001.55001.5500957,600
Apr 9, 20241.54001.65001.50001.54001.5400842,700
Apr 8, 20241.48001.53901.48001.49001.490098,900
Apr 5, 20241.43001.54001.41001.48001.4800185,800
Apr 4, 20241.41001.48001.38001.42001.4200186,800
Apr 3, 20241.39001.44001.39001.41001.410077,600
Apr 2, 20241.40001.46001.38001.40001.400098,700
Apr 1, 20241.36001.50001.34001.47001.4700316,200
Mar 28, 20241.38001.39501.35501.37001.3700143,200
Mar 27, 20241.35001.40001.33001.37001.3700134,400
Mar 26, 20241.37001.38001.33001.35001.350087,800
Mar 25, 20241.41001.42001.34001.38001.3800143,000
Mar 22, 20241.35001.42001.31001.41001.4100109,400
Mar 21, 20241.36001.40001.35001.35001.350085,200
Mar 20, 20241.30001.38001.30001.36001.360089,200
Mar 19, 20241.31001.35001.29001.29001.290072,200
Mar 18, 20241.30001.36001.28501.30001.3000102,400
Mar 15, 20241.33001.33001.27001.28001.280091,200
Mar 14, 20241.38001.38001.29001.29001.2900180,000
Mar 13, 20241.40001.42001.39001.39001.390083,700
Mar 12, 20241.45001.45001.40001.40001.400092,700
Mar 11, 20241.42001.45001.39001.42001.4200109,500
Mar 8, 20241.43001.50001.42001.42001.420082,600
Mar 7, 20241.44001.48001.42501.43001.430092,400
Mar 6, 20241.51001.52001.43501.44001.4400139,200
Mar 5, 20241.51001.57001.51001.52001.5200104,200
Mar 4, 20241.54001.59001.50001.53001.5300201,800
Mar 1, 20241.67001.67001.54501.55001.5500127,200
Feb 29, 20241.65001.69001.61001.66001.6600224,700
Feb 28, 20241.57001.70001.57001.65001.6500332,200
Feb 27, 20241.66001.68401.57001.58001.5800204,800
Feb 26, 20241.55001.66001.53501.64001.6400166,500
Feb 23, 20241.50001.61001.50001.56001.5600119,500
Feb 22, 20241.54001.56001.50001.53001.5300121,700

Related Tickers