Get the Stockscreener App
0.6274
0.59%
0.00365
Pre-market:
.61
-0.0174
-2.77%
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 May 05, 2026, is $0.6274.
- 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 36.35% to $0.6274 now.
- The 52-week high stock price for TOON is $0.9292, representing a 48.12% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for TOON is $0.53, indicating a -15.52% decrease from the current share price, occurred on March 16, 2026.
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 |
|---|---|---|---|---|---|
| May 05, 2026 | $0.63 | $0.62 | $0.01 | 39,992.0 | +0.59% |
| May 04, 2026 | $0.635 | $0.6202 | $0.0148 | 103,204.0 | -2.04% |
| May 01, 2026 | $0.65 | $0.6335 | $0.0165 | 74,290.0 | -1.85% |
| Apr 30, 2026 | $0.65 | $0.638 | $0.012 | 129,359.0 | +0.73% |
| Apr 29, 2026 | $0.655 | $0.6341 | $0.0209 | 111,912.0 | -1.68% |
| Apr 28, 2026 | $0.6734 | $0.65 | $0.0234 | 184,474.0 | -1.39% |
| Apr 27, 2026 | $0.6896 | $0.6629 | $0.0267 | 233,030.0 | -4.43% |
| Apr 24, 2026 | $0.7105 | $0.6733 | $0.0372 | 249,459.0 | -1.14% |
| Apr 23, 2026 | $0.7699 | $0.69 | $0.0799 | 1,121,941.0 | -3.05% |
| Apr 22, 2026 | $0.739 | $0.659 | $0.08 | 605,985.0 | +10.40% |
| Apr 21, 2026 | $0.6898 | $0.6456 | $0.0442 | 361,957.0 | -0.51% |
| Apr 20, 2026 | $0.6799 | $0.65 | $0.0299 | 302,654.0 | -3.32% |
| Apr 17, 2026 | $0.686 | $0.6243 | $0.0617 | 465,386.0 | +3.64% |
| Apr 16, 2026 | $0.66 | $0.63 | $0.03 | 233,281.0 | +4.74% |
| Apr 15, 2026 | $0.6499 | $0.61 | $0.0399 | 122,615.0 | +2.08% |
| Apr 14, 2026 | $0.6301 | $0.6055 | $0.0246 | 230,829.0 | -0.10% |
| Apr 13, 2026 | $0.6264 | $0.5985 | $0.0279 | 181,998.0 | +1.61% |
| Apr 10, 2026 | $0.62 | $0.6013 | $0.0187 | 138,701.0 | -0.18% |
| Apr 09, 2026 | $0.6158 | $0.59 | $0.0258 | 175,998.0 | +1.37% |
| Apr 08, 2026 | $0.6199 | $0.60 | $0.0199 | 161,088.0 | -0.27% |
| Apr 07, 2026 | $0.6275 | $0.60 | $0.0275 | 103,989.0 | -4.51% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.65 | $0.62 | $0.03 | 257,478.0 | -3.29% |
| Apr, 2026 | $0.7699 | $0.59 | $0.1799 | 5,340,346.0 | +3.96% |
| Mar, 2026 | $0.6367 | $0.53 | $0.1067 | 4,390,067.0 | +9.47% |
| 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% |
1.48%
Cap:
|
Volume (24h):