Get the Stockscreener App
0.5697
1.25%
-0.0072
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 March 05, 2026, is $0.5697.
- 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 23.82% to $0.5697 now.
- The 52-week high stock price for TOON is $0.9292, representing a 63.10% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for TOON is $0.52, indicating a -8.72% decrease from the current share price, occurred on April 21, 2025.
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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.5693 | $0.56 | $0.0093 | 8,176.0 | -2.44% |
| Mar 04, 2026 | $0.578 | $0.56 | $0.018 | 129,915.0 | +2.32% |
| Mar 03, 2026 | $0.5708 | $0.56 | $0.0108 | 78,333.0 | +0.27% |
| Mar 02, 2026 | $0.5748 | $0.56 | $0.0148 | 112,997.0 | -1.35% |
| Feb 27, 2026 | $0.5899 | $0.57 | $0.0199 | 169,917.0 | -1.72% |
| Feb 26, 2026 | $0.5853 | $0.567 | $0.0183 | 115,884.0 | +0.19% |
| Feb 25, 2026 | $0.5899 | $0.57 | $0.0199 | 152,245.0 | +1.15% |
| Feb 24, 2026 | $0.6311 | $0.57 | $0.0611 | 363,002.0 | -6.29% |
| Feb 23, 2026 | $0.69 | $0.6062 | $0.0838 | 545,673.0 | -9.79% |
| Feb 20, 2026 | $0.69 | $0.6498 | $0.0402 | 1,463,605.0 | +0.89% |
| Feb 19, 2026 | $0.695 | $0.6453 | $0.0497 | 541,865.0 | -1.97% |
| Feb 18, 2026 | $0.697 | $0.6666 | $0.0304 | 260,885.0 | +0.94% |
| Feb 17, 2026 | $0.697 | $0.6562 | $0.0408 | 320,657.0 | +2.28% |
| Feb 13, 2026 | $0.69 | $0.639 | $0.051 | 535,130.0 | +1.72% |
| Feb 12, 2026 | $0.6959 | $0.6518 | $0.0441 | 396,934.0 | -4.16% |
| Feb 11, 2026 | $0.72 | $0.67 | $0.05 | 396,038.0 | -3.53% |
| Feb 10, 2026 | $0.74 | $0.695 | $0.045 | 628,940.0 | -1.29% |
| Feb 09, 2026 | $0.7225 | $0.6987 | $0.0238 | 186,818.0 | +2.03% |
| Feb 06, 2026 | $0.719 | $0.6949 | $0.0241 | 293,243.0 | +1.14% |
| Feb 05, 2026 | $0.71 | $0.6917 | $0.0183 | 1,458,822.0 | -1.41% |
| Feb 04, 2026 | $0.725 | $0.69 | $0.035 | 332,057.0 | -1.13% |
| Feb 03, 2026 | $0.7234 | $0.70 | $0.0234 | 395,958.0 | -0.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.578 | $0.56 | $0.018 | 329,421.0 | -1.26% |
| Feb, 2026 | $0.74 | $0.567 | $0.173 | 8,686,866.0 | -19.85% |
| Jan, 2026 | $0.7365 | $0.68 | $0.0565 | 3,921,185.0 | -1.22% |
Kartoon Studios Inc Stock (TOON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.81 | $0.685 | $0.125 | 5,287,890.0 | -4.07% |
| Nov, 2025 | $0.80 | $0.58 | $0.22 | 5,433,162.0 | -9.63% |
| Oct, 2025 | $0.90 | $0.7001 | $0.1999 | 14,288,671.0 | +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% |
1.05%
0.13%
Cap:
|
Volume (24h):