Free Trial

Kartoon Studios (TOON) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free TOON Stock Alerts
$1.05
-0.02 (-1.87%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsTrends

Kartoon Studios Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
-5.41%
3 Month
Performance
-36.36%
6 Month
Performance
-27.08%
Year-To-Date
Performance
-24.46%
Receive TOON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kartoon Studios and its competitors with MarketBeat's FREE daily newsletter

Ad The TradingPub
Look what happened to Netflix during these “Hotspot Dates”
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

TOON Stock Chart for Wednesday, May, 29, 2024

TOON Chart by TradingView

Kartoon Studios Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.07$1.05
-1.87%		$1.07$1.05106,295 shs$41.36 million
05/27/2024$1.07$1.07$1.07$1.0478,400 shs$42.15 million
05/24/2024$1.06$1.07
+0.94%		$1.07$1.0477,904 shs$42.15 million
05/23/2024$1.06$1.06$1.07$1.04148,660 shs$41.75 million
05/22/2024$1.05$1.06
+0.95%		$1.06$1.0456,225 shs$41.75 million
05/21/2024$1.04$1.05
+0.96%		$1.06$1.0474,272 shs$41.36 million
05/20/2024$1.06$1.04
-1.89%		$1.07$1.04166,314 shs$40.97 million
05/17/2024$1.07$1.06
-0.93%		$1.08$1.06125,459 shs$37.49 million
05/16/2024$1.07$1.07
+0.47%		$1.08$1.03146,337 shs$37.85 million
05/15/2024$1.08$1.07
-0.93%		$1.09$1.05328,154 shs$37.67 million
05/14/2024$1.07$1.08
+0.47%		$1.08$1.06269,559 shs$38.02 million
05/13/2024$1.08$1.07
-0.93%		$1.13$1.06552,173 shs$37.84 million
05/10/2024$1.08$1.08$1.09$1.06184,345 shs$38.20 million
05/09/2024$1.08$1.08$1.09$1.0679,331 shs$38.20 million
05/08/2024$1.08$1.08$1.09$1.06112,900 shs$38.20 million
05/07/2024$1.08$1.08$1.11$1.07244,296 shs$38.20 million
05/06/2024$1.08$1.08$1.10$1.07164,105 shs$38.20 million
05/03/2024$1.09$1.08
-0.92%		$1.10$1.08102,245 shs$38.20 million
05/02/2024$1.09$1.09$1.09$1.0770,874 shs$38.55 million
05/01/2024$1.08$1.09
+0.93%		$1.10$1.0670,487 shs$38.55 million
04/30/2024$1.10$1.08
-1.82%		$1.10$1.05230,995 shs$38.20 million
04/29/2024$1.11$1.10
-0.90%		$1.12$1.08564,899 shs$38.91 million
04/26/2024$1.13$1.11
-1.77%		$1.12$1.08333,916 shs$39.26 million
04/25/2024$1.12$1.13
+0.89%		$1.14$1.09412,772 shs$39.97 million
04/24/2024$1.14$1.12
-1.75%		$1.13$1.09209,242 shs$39.61 million
04/23/2024$1.12$1.14
+1.79%		$1.17$1.11139,065 shs$40.32 million
04/22/2024$1.08$1.12
+3.70%		$1.15$1.07210,302 shs$39.61 million
04/19/2024$1.10$1.08
-1.82%		$1.16$1.05516,024 shs$38.20 million
04/18/2024$1.46$1.10
-24.66%		$1.21$1.091.56 million shs$38.91 million
04/17/2024$1.44$1.46
+1.39%		$1.53$1.40399,460 shs$51.64 million
04/16/2024$1.52$1.44
-5.26%		$1.80$1.421.64 million shs$50.93 million
04/15/2024$1.64$1.52
-7.32%		$1.83$1.51664,584 shs$53.76 million
04/12/2024$1.84$1.64
-10.87%		$2.01$1.551.54 million shs$58.01 million
04/11/2024$1.58$1.84
+16.46%		$1.96$1.602.09 million shs$65.08 million
04/10/2024$1.54$1.58
+2.60%		$1.77$1.52956,130 shs$55.89 million
04/09/2024$1.49$1.54
+3.36%		$1.65$1.50829,864 shs$54.24 million
04/08/2024$1.48$1.49
+0.68%		$1.54$1.4892,776 shs$52.48 million
04/05/2024$1.42$1.48
+4.23%		$1.54$1.41185,870 shs$52.12 million
04/04/2024$1.41$1.42
+0.71%		$1.48$1.38185,642 shs$50.01 million
04/03/2024$1.39$1.41
+1.44%		$1.44$1.3976,154 shs$49.66 million
RE: Your account status (Ad)

Your $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.

Claim My Discount
04/02/2024$1.47$1.39
-5.44%		$1.46$1.3898,654 shs$48.96 million
04/01/2024$1.37$1.47
+7.30%		$1.50$1.34314,503 shs$51.77 million
03/29/2024$1.38$1.37
-0.36%		$1.40$1.36143,409 shs$48.25 million
03/28/2024$1.37$1.38
+0.36%		$1.40$1.36143,243 shs$48.43 million
03/27/2024$1.35$1.37
+1.48%		$1.40$1.33133,247 shs$48.25 million
03/26/2024$1.38$1.35
-2.17%		$1.38$1.3385,860 shs$47.55 million
03/25/2024$1.41$1.38
-2.13%		$1.42$1.34142,701 shs$48.60 million
03/22/2024$1.35$1.41
+4.44%		$1.42$1.31109,382 shs$49.66 million
03/21/2024$1.36$1.35
-0.74%		$1.40$1.3582,744 shs$47.55 million
03/20/2024$1.29$1.36
+5.43%		$1.38$1.3089,115 shs$47.90 million
03/19/2024$1.33$1.29
-3.01%		$1.35$1.2972,013 shs$45.43 million
03/18/2024$1.28$1.33
+3.91%		$1.36$1.29101,980 shs$46.84 million
03/15/2024$1.29$1.28
-0.78%		$1.33$1.2791,014 shs$45.08 million
03/14/2024$1.39$1.29
-7.19%		$1.38$1.29179,976 shs$45.43 million
03/13/2024$1.40$1.39
-0.71%		$1.42$1.3983,698 shs$48.96 million
03/12/2024$1.42$1.40
-1.41%		$1.45$1.4092,566 shs$49.31 million
03/11/2024$1.42$1.42$1.45$1.39109,526 shs$50.01 million
03/08/2024$1.43$1.42
-0.70%		$1.50$1.4281,474 shs$50.01 million
03/07/2024$1.44$1.43
-0.69%		$1.48$1.4390,853 shs$50.37 million
03/06/2024$1.52$1.44
-5.26%		$1.52$1.44138,384 shs$50.71 million
03/05/2024$1.53$1.52
-0.65%		$1.57$1.51101,598 shs$53.53 million
03/04/2024$1.55$1.53
-1.29%		$1.59$1.50199,894 shs$53.89 million
03/01/2024$1.66$1.55
-6.63%		$1.67$1.54127,184 shs$54.59 million
02/29/2024$1.65$1.66
+0.61%		$1.69$1.61223,512 shs$58.47 million
02/28/2024$1.58$1.65
+4.43%		$1.70$1.57332,214 shs$58.11 million
02/27/2024$1.65$1.58
-4.24%		$1.68$1.57203,724 shs$55.65 million

Related Companies:
This page (NASDAQ:TOON) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society