Free Trial

Kartoon Studios (TOON) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free TOON Stock Alerts
$1.08
+0.01 (+0.93%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsSocial Media

Kartoon Studios Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-29.87%
3 Month
Performance
-14.96%
6 Month
Performance
+4.85%
Year-To-Date
Performance
-22.30%
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 Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

TOON Stock Chart for Thursday, May, 9, 2024

TOON Chart by TradingView

Kartoon Studios Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
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
02/26/2024$1.56$1.65
+5.77%		$1.66$1.55166,265 shs$58.11 million
02/23/2024$1.52$1.56
+2.63%		$1.61$1.50118,810 shs$54.94 million
02/22/2024$1.54$1.52
-1.30%		$1.56$1.50121,372 shs$53.53 million
02/21/2024$1.57$1.54
-1.91%		$1.59$1.5092,736 shs$54.23 million
02/20/2024$1.53$1.57
+2.61%		$1.60$1.50277,793 shs$55.30 million
02/19/2024$1.53$1.53$1.59$1.52132,600 shs$53.89 million
02/16/2024$1.59$1.53
-3.77%		$1.59$1.52124,247 shs$53.89 million
02/15/2024$1.59$1.59$1.64$1.53203,442 shs$56 million
02/14/2024$1.62$1.59
-1.85%		$1.62$1.45541,419 shs$56 million
02/13/2024$1.31$1.62
+23.66%		$1.90$1.353.41 million shs$57.06 million
02/12/2024$1.27$1.31
+3.15%		$1.36$1.27319,448 shs$46.14 million
02/09/2024$1.26$1.27
+0.79%		$1.28$1.2464,281 shs$44.73 million
02/08/2024$1.25$1.26
+0.80%		$1.28$1.2491,979 shs$44.38 million

Related Companies:
This page (NASDAQ:TOON) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange