Kartoon Studios Inc. (TOON) Charts

$0.51

south_east
-$0.01 (-1.14%)
Day's range
$0.51
Day's range
$0.54

5 DAY PERFORMANCE

-5.73%

1 MONTH PERFORMANCE

-15.14%

3 MONTH PERFORMANCE

-35.25%

6 MONTH PERFORMANCE

-50.96%

YEAR-TO-DATE PERFORMANCE

-13.56%

1 YEAR PERFORMANCE

-60.16%

Kartoon Studios Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $0.52 $0.52 (-0.15%) $0.54 $0.51 115,741 $20.62 M
01/13/2025 $0.52 $0.52 (-1.68%) $0.55 $0.50 292,228 $20.38 M
01/10/2025 $0.58 $0.54 (-6.72%) $0.58 $0.52 237,996 $21.37 M
01/08/2025 $0.58 $0.57 (-2.38%) $0.61 $0.55 121,700 $22.51 M
01/07/2025 $0.61 $0.59 (-4.3%) $0.62 $0.58 228,663 $23.23 M
01/06/2025 $0.57 $0.60 (5.03%) $0.61 $0.57 426,400 $23.69 M
01/03/2025 $0.55 $0.57 (3.69%) $0.58 $0.54 239,667 $22.55 M
01/02/2025 $0.57 $0.53 (-6.5%) $0.58 $0.53 413,549 $21.01 M
12/31/2024 $0.64 $0.59 (-8.13%) $0.65 $0.59 1.31 M $23.30 M
12/30/2024 $0.65 $0.65 (-0.06%) $0.67 $0.63 385,205 $25.52 M
12/27/2024 $0.60 $0.66 (9.65%) $0.67 $0.60 787,900 $26.08 M
12/26/2024 $0.60 $0.61 (1.54%) $0.64 $0.60 255,224 $24.21 M
12/24/2024 $0.61 $0.62 (2.25%) $0.62 $0.59 389,100 $24.64 M
12/23/2024 $0.56 $0.59 (5.54%) $0.61 $0.56 216,619 $23.31 M
12/20/2024 $0.56 $0.57 (1.43%) $0.57 $0.54 204,100 $22.44 M
12/19/2024 $0.58 $0.54 (-6.72%) $0.60 $0.51 587,667 $21.37 M
12/18/2024 $0.58 $0.58 (0.79%) $0.64 $0.57 337,584 $23.10 M
12/17/2024 $0.59 $0.60 (2.14%) $0.62 $0.57 526,505 $23.80 M
12/16/2024 $0.62 $0.57 (-8.4%) $0.69 $0.55 1.01 M $22.43 M
12/13/2024 $0.50 $0.60 (20.15%) $0.62 $0.47 1.08 M $23.74 M
12/12/2024 $0.51 $0.51 (0.31%) $0.53 $0.46 975,130 $20.14 M
12/11/2024 $0.59 $0.50 (-15.24%) $0.60 $0.50 2.67 M $19.75 M
12/10/2024 $0.64 $0.60 (-6.91%) $0.64 $0.58 455,300 $23.53 M
12/09/2024 $0.63 $0.63 (-0.49%) $0.66 $0.60 212,605 $24.77 M
12/06/2024 $0.60 $0.63 (4.32%) $0.66 $0.59 530,000 $24.72 M
12/05/2024 $0.61 $0.60 (-1%) $0.63 $0.58 459,481 $23.74 M
12/04/2024 $0.66 $0.62 (-5.34%) $0.66 $0.60 452,800 $24.49 M
12/03/2024 $0.66 $0.63 (-5.25%) $0.68 $0.62 436,400 $24.88 M
12/02/2024 $0.67 $0.67 (-0.31%) $0.69 $0.63 356,000 $26.41 M
11/29/2024 $0.63 $0.67 (6.76%) $0.70 $0.62 269,316 $26.57 M
11/27/2024 $0.68 $0.63 (-7.43%) $0.70 $0.61 704,242 $24.87 M
11/26/2024 $0.70 $0.66 (-5.85%) $0.70 $0.66 521,715 $25.94 M
11/25/2024 $0.78 $0.69 (-11.24%) $0.78 $0.69 1.26 M $27.25 M
11/22/2024 $0.76 $0.78 (2.25%) $0.79 $0.74 133,112 $30.70 M
11/21/2024 $0.74 $0.77 (3.76%) $0.77 $0.74 156,522 $30.41 M
11/20/2024 $0.75 $0.74 (-1%) $0.78 $0.73 227,400 $29.33 M
11/19/2024 $0.77 $0.77 (0.13%) $0.80 $0.76 148,048 $30.26 M
11/18/2024 $0.79 $0.77 (-2.87%) $0.79 $0.76 195,327 $30.34 M
11/15/2024 $0.82 $0.77 (-6.09%) $0.84 $0.77 276,518 $30.42 M
11/14/2024 $0.82 $0.82 (0.62%) $0.85 $0.80 232,606 $32.51 M
11/13/2024 $0.81 $0.83 (2.36%) $0.88 $0.79 268,467 $32.59 M
11/12/2024 $0.78 $0.82 (5.41%) $0.85 $0.77 412,642 $32.39 M
11/11/2024 $0.78 $0.79 (0.28%) $0.80 $0.78 140,637 $31.05 M
11/08/2024 $0.71 $0.80 (11.7%) $0.82 $0.71 399,806 $30.53 M
11/07/2024 $0.71 $0.73 (2.87%) $0.74 $0.71 106,462 $28.04 M
11/06/2024 $0.72 $0.72 (0.4%) $0.73 $0.71 109,835 $27.75 M
11/05/2024 $0.72 $0.71 (-1.87%) $0.72 $0.71 65,300 $27.12 M
11/04/2024 $0.70 $0.71 (0.65%) $0.72 $0.70 115,659 $27.18 M
11/01/2024 $0.74 $0.72 (-3.28%) $0.74 $0.70 153,381 $27.47 M
10/31/2024 $0.76 $0.74 (-3.26%) $0.77 $0.72 190,466 $28.23 M
10/30/2024 $0.79 $0.76 (-2.86%) $0.79 $0.76 76,617 $29.34 M
10/29/2024 $0.77 $0.79 (2.59%) $0.80 $0.76 99,236 $30.13 M
10/28/2024 $0.76 $0.76 (0.58%) $0.76 $0.76 112,063 $29.34 M
10/25/2024 $0.78 $0.77 (-1.52%) $0.78 $0.76 103,900 $29.37 M
10/24/2024 $0.78 $0.77 (-0.26%) $0.79 $0.77 138,400 $29.69 M
10/23/2024 $0.79 $0.78 (-1.34%) $0.80 $0.78 97,941 $29.92 M
10/22/2024 $0.79 $0.79 (0%) $0.79 $0.77 54,657 $30.24 M
10/21/2024 $0.79 $0.77 (-1.66%) $0.79 $0.77 164,818 $29.63 M
10/18/2024 $0.79 $0.80 (1.52%) $0.80 $0.79 115,000 $30.79 M
10/17/2024 $0.79 $0.79 (0%) $0.79 $0.79 56,804 $30.44 M
10/16/2024 $0.80 $0.80 (0%) $0.80 $0.79 94,300 $30.71 M
10/15/2024 $0.80 $0.79 (-1.55%) $0.81 $0.78 71,529 $30.23 M