Dark

TOON
Kartoon Studios, Inc.
stock NYSEAMERICAN

At Close

Jun 8, 2026 3:59:37 PM EDT

0.7300USD-0.599%(-0.0044)444,068

0.6300Bid 0.8400Ask 0.2200Spread

Pre-market

Jun 8, 2026 9:00:30 AM EDT

0.7102USD-3.295%(-0.0242)197

After-hours

Jun 8, 2026 4:50:30 PM EDT

0.7490USD+2.603%(+0.0190)144,979

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-08	0.7200	0.730000	0.720000	0.730000	-0.599%	444,068	0.000%
2026-06-05	0.7150	0.734700	0.710000	0.734400	+1.816%	374,646	-0.599%
2026-06-04	0.7150	0.728900	0.700000	0.721300	+0.139%	315,238	+1.206%
2026-06-03	0.6900	0.730000	0.690000	0.720300	+1.910%	397,303	+1.347%
2026-06-02	0.7221	0.730000	0.700000	0.706800	-1.833%	334,863	+3.282%
2026-06-01	0.7000	0.724400	0.692200	0.720000	+1.366%	308,221	+1.389%
2026-05-29	0.6800	0.719100	0.658500	0.710300	+4.318%	524,458	+2.773%
2026-05-28	0.6705	0.684900	0.650200	0.680900	+0.073%	373,744	+7.211%
2026-05-27	0.6976	0.711800	0.665100	0.680400	-2.800%	392,566	+7.290%
2026-05-26	0.6155	0.750000	0.611500	0.700000	+10.428%	1,960,253	+4.286%
2026-05-22	0.6194	0.640000	0.610350	0.633900	+2.706%	352,904	+15.160%
2026-05-21	0.6150	0.620000	0.585600	0.617200	+2.713%	368,980	+18.276%
2026-05-20	0.6200	0.620000	0.600000	0.600900	-4.117%	129,127	+21.484%
2026-05-19	0.6100	0.627500	0.603900	0.626700	+2.052%	271,308	+16.483%
2026-05-18	0.6300	0.638500	0.607700	0.614100	-2.524%	262,816	+18.873%
2026-05-15	0.6469	0.662100	0.630000	0.630000	-3.861%	275,411	+15.873%
2026-05-14	0.6600	0.690000	0.645000	0.655300	+0.460%	316,992	+11.399%
2026-05-13	0.6604	0.683000	0.650000	0.652300	-0.866%	261,682	+11.912%
2026-05-12	0.6251	0.780000	0.620000	0.658000	+4.777%	991,869	+10.942%
2026-05-11	0.6310	0.650000	0.621101	0.628000	-1.397%	158,921	+16.242%
2026-05-08	0.6399	0.649800	0.625100	0.636900	-0.841%	150,414	+14.618%
2026-05-07	0.6353	0.650000	0.631300	0.642300	+0.344%	192,894	+13.654%
2026-05-06	0.6429	0.647200	0.625000	0.640100	+2.032%	200,795	+14.045%
2026-05-05	0.6272	0.630000	0.620000	0.627350	+0.585%	43,649	+16.362%
2026-05-04	0.6300	0.635000	0.620200	0.623700	-2.042%	109,464	+17.043%
2026-05-01	0.6420	0.650000	0.633500	0.636700	-1.850%	74,372	+14.654%
2026-04-30	0.6440	0.649990	0.638000	0.648700	+0.730%	130,110	+12.533%
2026-04-29	0.6550	0.655000	0.634100	0.644000	-1.679%	112,253	+13.354%
2026-04-28	0.6721	0.673400	0.650000	0.655000	-1.385%	186,604	+11.450%
2026-04-27	0.6811	0.689600	0.662900	0.664200	-4.432%	233,387	+9.907%
2026-04-24	0.7103	0.710500	0.673300	0.695000	-1.138%	249,462	+5.036%
2026-04-23	0.7500	0.769900	0.690000	0.703000	-3.048%	1,123,255	+3.841%
2026-04-22	0.6600	0.739000	0.659001	0.725100	+10.399%	756,021	+0.676%
2026-04-21	0.6669	0.689800	0.645600	0.656800	-0.515%	362,423	+11.145%
2026-04-20	0.6560	0.679900	0.650000	0.660200	-3.324%	303,400	+10.573%
2026-04-17	0.6520	0.686000	0.624300	0.682900	+3.642%	466,083	+6.897%
2026-04-16	0.6350	0.660000	0.630000	0.658900	+4.737%	233,804	+10.791%
2026-04-15	0.6100	0.649900	0.610000	0.629100	+2.077%	123,075	+16.039%
2026-04-14	0.6177	0.630100	0.605500	0.616300	-0.097%	231,579	+18.449%
2026-04-13	0.5985	0.626400	0.598500	0.616900	+1.614%	182,138	+18.334%
2026-04-10	0.6092	0.620000	0.601300	0.607100	-0.181%	138,742	+20.244%
2026-04-09	0.6000	0.615800	0.590000	0.608200	+1.367%	176,022	+20.026%
2026-04-08	0.6010	0.619900	0.600000	0.600000	-0.266%	161,369	+21.667%
2026-04-07	0.6193	0.627500	0.600000	0.601600	-4.508%	104,010	+21.343%
2026-04-06	0.6110	0.639999	0.601900	0.630000	+1.859%	82,214	+15.873%
2026-04-02	0.6000	0.620000	0.600000	0.618500	+0.243%	75,938	+18.027%
2026-04-01	0.6241	0.625300	0.608000	0.617000	-1.122%	67,828	+18.314%
2026-03-31	0.5900	0.636700	0.583000	0.624000	+4.418%	360,696	+16.987%
2026-03-30	0.6070	0.619800	0.590000	0.597600	-3.019%	134,565	+22.155%
2026-03-27	0.5920	0.629899	0.592000	0.616200	-0.130%	100,519	+18.468%
2026-03-26	0.6007	0.617000	0.580300	0.617000	+1.447%	544,281	+18.314%
2026-03-25	0.6000	0.615800	0.600000	0.608200	+1.367%	61,260	+20.026%
2026-03-24	0.5951	0.620000	0.595100	0.600000	-0.744%	205,197	+21.667%
2026-03-23	0.5850	0.607200	0.575200	0.604500	+0.582%	251,142	+20.761%
2026-03-20	0.5900	0.610000	0.565000	0.601000	+3.017%	689,878	+21.464%
2026-03-19	0.5900	0.590000	0.569000	0.583400	-0.239%	202,514	+25.129%
2026-03-18	0.5444	0.590000	0.544400	0.584800	+7.322%	335,307	+24.829%
2026-03-17	0.5450	0.550000	0.530100	0.544900	+2.811%	99,177	+33.970%
2026-03-16	0.5539	0.558300	0.530000	0.530000	-2.930%	112,830	+37.736%
2026-03-13	0.5510	0.562000	0.541300	0.546000	-1.302%	214,781	+33.700%
2026-03-12	0.5735	0.575499	0.550400	0.553200	-4.224%	274,980	+31.960%
2026-03-11	0.5740	0.579000	0.567600	0.577600	-0.379%	83,300	+26.385%
2026-03-10	0.5655	0.579800	0.565500	0.579800	+3.573%	86,042	+25.905%
2026-03-09	0.5800	0.580000	0.553900	0.559800	-1.600%	112,233	+30.404%
2026-03-06	0.5610	0.574500	0.561000	0.568900	+0.601%	59,119	+28.318%
2026-03-05	0.5600	0.574600	0.560000	0.565500	-1.976%	152,943	+29.089%
2026-03-04	0.5600	0.578000	0.560000	0.576900	+2.324%	138,447	+26.538%
2026-03-03	0.5640	0.570800	0.560000	0.563800	+0.267%	80,153	+29.479%
2026-03-02	0.5690	0.574800	0.560000	0.562300	-1.351%	114,386	+29.824%
2026-02-27	0.5800	0.589900	0.570000	0.570000	-1.724%	170,163	+28.070%
2026-02-26	0.5791	0.585300	0.567000	0.580000	+0.190%	116,979	+25.862%
2026-02-25	0.5800	0.589899	0.570000	0.578900	+1.153%	154,227	+26.101%
2026-02-24	0.6240	0.631100	0.570000	0.572300	-6.288%	366,158	+27.555%
2026-02-23	0.6700	0.690000	0.606200	0.610700	-9.793%	552,061	+19.535%
2026-02-20	0.6700	0.690000	0.649750	0.677000	+0.894%	1,463,972	+7.829%
2026-02-19	0.6753	0.695000	0.645299	0.671000	-1.972%	541,956	+8.793%
2026-02-18	0.6900	0.697000	0.666600	0.684500	+0.944%	260,899	+6.647%
2026-02-17	0.6700	0.697000	0.656200	0.678100	+2.278%	320,661	+7.654%
2026-02-13	0.6520	0.690000	0.639000	0.663000	+1.718%	535,367	+10.106%
2026-02-12	0.6870	0.695900	0.651800	0.651800	-4.161%	399,950	+11.998%
2026-02-11	0.7132	0.720000	0.670000	0.680100	-3.532%	397,925	+7.337%
2026-02-10	0.7100	0.740000	0.695000	0.705000	-1.288%	628,949	+3.546%
2026-02-09	0.7010	0.722500	0.698700	0.714200	+2.029%	187,128	+2.212%
2026-02-06	0.6965	0.719000	0.694900	0.700000	+1.141%	293,599	+4.286%
2026-02-05	0.7000	0.710000	0.691700	0.692100	-1.410%	1,459,634	+5.476%
2026-02-04	0.7065	0.725000	0.690000	0.702000	-1.127%	332,148	+3.989%
2026-02-03	0.7203	0.723400	0.700000	0.710000	-0.560%	396,094	+2.817%
2026-02-02	0.7170	0.725000	0.700400	0.714000	+0.394%	129,336	+2.241%
2026-01-30	0.7250	0.725000	0.710501	0.711200	-2.308%	179,330	+2.643%
2026-01-29	0.7116	0.729400	0.687500	0.728000	+2.247%	386,728	+0.275%
2026-01-28	0.7150	0.727700	0.700000	0.712000	-0.475%	309,380	+2.528%
2026-01-27	0.7200	0.725000	0.692500	0.715400	-0.653%	239,373	+2.041%
2026-01-26	0.7100	0.730000	0.705700	0.720100	+1.308%	197,724	+1.375%
2026-01-23	0.7300	0.734600	0.710000	0.710800	-1.864%	323,629	+2.701%
2026-01-22	0.7004	0.733400	0.700400	0.724300	+3.177%	211,931	+0.787%
2026-01-21	0.7094	0.720000	0.697200	0.702000	-0.861%	437,108	+3.989%
2026-01-20	0.7100	0.724700	0.690000	0.708100	-1.131%	283,540	+3.093%
2026-01-16	0.7300	0.730000	0.712700	0.716200	-1.241%	75,761	+1.927%
2026-01-15	0.7187	0.736500	0.711200	0.725200	+1.313%	174,736	+0.662%
2026-01-14	0.7100	0.721000	0.710000	0.715800	-0.195%	74,218	+1.984%
2026-01-13	0.7100	0.722800	0.710000	0.717200	0.000%	121,389	+1.785%
2026-01-12	0.7100	0.727000	0.710000	0.717200	+0.098%	96,180	+1.785%
2026-01-09	0.7201	0.727400	0.711400	0.716500	-0.693%	123,357	+1.884%
2026-01-08	0.7173	0.725700	0.715000	0.721500	+0.867%	99,315	+1.178%
2026-01-07	0.7186	0.722700	0.711310	0.715300	-0.014%	133,785	+2.055%
2026-01-06	0.7157	0.728000	0.710500	0.715400	-0.749%	63,258	+2.041%
2026-01-05	0.7150	0.734700	0.710201	0.720800	-0.277%	125,636	+1.276%
2026-01-02	0.6900	0.724900	0.680000	0.722800	+0.389%	297,422	+0.996%
2025-12-31	0.6900	0.723700	0.690000	0.720000	+1.408%	265,364	+1.389%
2025-12-30	0.7109	0.723400	0.685000	0.710000	-1.553%	313,578	+2.817%
2025-12-29	0.7400	0.750000	0.711200	0.721200	-3.169%	289,584	+1.220%
2025-12-26	0.7395	0.750000	0.738600	0.744800	+0.054%	224,469	-1.987%
2025-12-24	0.7429	0.761800	0.740200	0.744400	-0.747%	167,725	-1.934%
2025-12-23	0.7550	0.759200	0.740700	0.750000	-1.484%	179,641	-2.667%
2025-12-22	0.7601	0.780000	0.749900	0.761300	-2.957%	245,571	-4.111%
2025-12-19	0.7444	0.784500	0.738800	0.784500	+6.014%	301,346	-6.947%
2025-12-18	0.7500	0.778075	0.740000	0.740000	+0.708%	369,967	-1.351%
2025-12-17	0.7500	0.752500	0.734800	0.734800	-0.407%	128,972	-0.653%
2025-12-16	0.7200	0.749500	0.720000	0.737800	+2.472%	199,857	-1.057%
2025-12-15	0.7500	0.770000	0.715301	0.720000	-4.812%	213,273	+1.389%
2025-12-12	0.7815	0.787900	0.745700	0.756400	-2.400%	335,634	-3.490%
2025-12-11	0.7882	0.794500	0.768850	0.775000	-1.249%	269,799	-5.806%
2025-12-10	0.7821	0.810000	0.775000	0.784800	+0.615%	511,267	-6.983%
2025-12-09	0.7380	0.783300	0.735000	0.780000	+4.937%	297,190	-6.410%
2025-12-08	0.7591	0.767100	0.736000	0.743300	-2.069%	124,150	-1.789%
2025-12-05	0.7460	0.769800	0.740000	0.759000	+1.811%	151,914	-3.821%
2025-12-04	0.7470	0.750000	0.735100	0.745500	-0.201%	227,880	-2.079%
2025-12-03	0.7372	0.747000	0.732001	0.747000	+0.960%	148,467	-2.276%
2025-12-02	0.7090	0.770000	0.709000	0.739900	+1.024%	332,952	-1.338%
2025-12-01	0.7300	0.760000	0.720001	0.732400	-1.040%	276,855	-0.328%
2025-11-28	0.7440	0.764300	0.702000	0.740100	+2.720%	281,013	-1.365%
2025-11-26	0.7060	0.750000	0.706000	0.720500	+0.139%	280,536	+1.319%
2025-11-25	0.6200	0.729900	0.610300	0.719500	+13.611%	506,713	+1.459%
2025-11-24	0.6142	0.642500	0.602300	0.633300	+3.110%	146,654	+15.269%
2025-11-21	0.5800	0.628000	0.580000	0.614200	+4.456%	174,144	+18.854%
2025-11-20	0.6030	0.629400	0.581001	0.588000	-2.665%	233,863	+24.150%
2025-11-19	0.6171	0.640097	0.600600	0.604100	-1.081%	133,666	+20.841%
2025-11-18	0.6300	0.650000	0.597700	0.610700	-3.217%	277,545	+19.535%
2025-11-17	0.6900	0.700000	0.631000	0.631000	-7.206%	328,508	+15.689%
2025-11-14	0.7100	0.718800	0.675000	0.680000	-2.843%	450,251	+7.353%
2025-11-13	0.7330	0.733000	0.690410	0.699900	-3.369%	237,476	+4.301%
2025-11-12	0.6767	0.739900	0.670000	0.724300	+9.164%	538,671	+0.787%
2025-11-11	0.6606	0.677000	0.660300	0.663500	-1.044%	99,299	+10.023%
2025-11-10	0.6601	0.680000	0.659350	0.670500	+1.791%	185,310	+8.874%
2025-11-07	0.6701	0.679300	0.650200	0.658700	-0.378%	275,962	+10.824%
2025-11-06	0.6900	0.690000	0.660600	0.661200	-4.174%	325,726	+10.405%
2025-11-05	0.7200	0.723900	0.690000	0.690000	-4.167%	363,100	+5.797%
2025-11-04	0.7300	0.739900	0.718000	0.720000	-4.000%	264,857	+1.389%
2025-11-03	0.8000	0.800000	0.733000	0.750000	-8.425%	393,034	-2.667%
2025-10-31	0.7937	0.856600	0.779000	0.819000	+3.279%	914,201	-10.867%
2025-10-30	0.7924	0.809900	0.780100	0.793000	-0.875%	261,486	-7.945%
2025-10-29	0.8108	0.826550	0.800000	0.800000	-2.936%	365,230	-8.750%
2025-10-28	0.7918	0.840000	0.781100	0.824200	+2.563%	571,345	-11.429%
2025-10-27	0.8224	0.824100	0.790000	0.803600	-1.399%	454,051	-9.159%
2025-10-24	0.7687	0.900000	0.762800	0.815000	+3.716%	4,262,358	-10.429%
2025-10-23	0.7700	0.793900	0.770000	0.785800	+1.276%	233,253	-7.101%
2025-10-22	0.8000	0.800000	0.760500	0.775900	-4.210%	348,168	-5.916%
2025-10-21	0.8588	0.868000	0.802200	0.810000	-4.097%	721,400	-9.877%
2025-10-20	0.7550	0.869550	0.740000	0.844600	+14.444%	1,805,350	-13.569%
2025-10-17	0.7100	0.758100	0.700100	0.738000	+3.944%	446,641	-1.084%
2025-10-16	0.7700	0.780000	0.709100	0.710000	-6.836%	459,290	+2.817%
2025-10-15	0.7708	0.795700	0.761400	0.762100	-1.525%	384,810	-4.212%
2025-10-14	0.7300	0.775500	0.730000	0.773900	+3.063%	395,611	-5.673%
2025-10-13	0.7777	0.779000	0.740000	0.750900	-1.971%	424,336	-2.783%
2025-10-10	0.7900	0.790200	0.760100	0.766000	-1.908%	407,305	-4.700%
2025-10-09	0.7731	0.798600	0.770000	0.780900	+0.308%	348,174	-6.518%
2025-10-08	0.7600	0.785000	0.757500	0.778500	+1.765%	202,779	-6.230%
2025-10-07	0.7700	0.776600	0.760000	0.765000	-2.249%	222,107	-4.575%
2025-10-06	0.7608	0.790000	0.752500	0.782600	+2.960%	306,875	-6.721%
2025-10-03	0.7875	0.790000	0.750000	0.760100	-2.062%	262,359	-3.960%
2025-10-02	0.7600	0.784400	0.750000	0.776100	+2.347%	287,941	-5.940%
2025-10-01	0.7300	0.774900	0.724400	0.758300	+2.765%	445,742	-3.732%
2025-09-30	0.7200	0.750000	0.716100	0.737900	+2.202%	267,467	-1.071%
2025-09-29	0.7300	0.739500	0.720000	0.722000	-1.042%	143,736	+1.108%
2025-09-26	0.7609	0.760900	0.721400	0.729600	-3.492%	253,391	+0.055%
2025-09-25	0.7910	0.796099	0.756000	0.756000	-4.024%	187,967	-3.439%
2025-09-24	0.7900	0.809500	0.772000	0.787700	-1.587%	184,870	-7.325%
2025-09-23	0.7938	0.810100	0.793800	0.800400	-0.324%	243,911	-8.796%
2025-09-22	0.8408	0.840900	0.790000	0.803000	-3.844%	314,148	-9.091%
2025-09-19	0.8134	0.835100	0.790000	0.835100	+1.829%	317,237	-12.585%
2025-09-18	0.8400	0.840000	0.813400	0.820100	-1.038%	183,215	-10.986%
2025-09-17	0.8040	0.865200	0.804000	0.828700	+1.856%	346,932	-11.910%
2025-09-16	0.7700	0.824900	0.770000	0.813600	+4.294%	359,768	-10.275%
2025-09-15	0.7633	0.799900	0.759000	0.780100	-1.090%	380,858	-6.422%
2025-09-12	0.8000	0.810000	0.784300	0.788700	-1.363%	231,332	-7.443%
2025-09-11	0.7960	0.809000	0.790200	0.799600	+0.063%	176,394	-8.704%
2025-09-10	0.8100	0.810000	0.794400	0.799100	-0.745%	196,237	-8.647%
2025-09-09	0.7848	0.820000	0.784800	0.805100	+3.205%	454,780	-9.328%
2025-09-08	0.8075	0.810000	0.780000	0.780100	-2.755%	113,214	-6.422%
2025-09-05	0.8230	0.832499	0.800000	0.802200	-2.940%	206,013	-9.000%
2025-09-04	0.8110	0.834800	0.803700	0.826500	-0.422%	91,417	-11.676%
2025-09-03	0.7900	0.836000	0.790000	0.830000	+2.469%	202,998	-12.048%
2025-09-02	0.7960	0.810000	0.790100	0.810000	+2.337%	300,424	-9.877%
2025-08-29	0.7800	0.795100	0.780000	0.791500	+0.253%	153,250	-7.770%
2025-08-28	0.7528	0.792100	0.749950	0.789500	+5.267%	231,167	-7.536%
2025-08-27	0.7430	0.767500	0.743000	0.750000	-0.544%	210,828	-2.667%
2025-08-26	0.7400	0.769799	0.740000	0.754100	+2.292%	70,506	-3.196%
2025-08-25	0.7600	0.779400	0.735100	0.737200	-1.733%	262,514	-0.977%
2025-08-22	0.7315	0.755200	0.722200	0.750200	+2.556%	155,963	-2.693%
2025-08-21	0.7200	0.740000	0.710000	0.731500	+0.897%	79,322	-0.205%
2025-08-20	0.7700	0.770000	0.720000	0.725000	-0.685%	162,796	+0.690%
2025-08-19	0.7484	0.763900	0.720000	0.730000	-0.273%	182,542	0.000%
2025-08-18	0.7255	0.749000	0.712000	0.732000	-1.054%	127,764	-0.273%
2025-08-15	0.7200	0.749900	0.711500	0.739800	+3.497%	182,060	-1.325%
2025-08-14	0.7400	0.759900	0.690000	0.714800	-2.973%	470,751	+2.126%
2025-08-13	0.7000	0.740000	0.700000	0.736700	+5.544%	167,057	-0.909%
2025-08-12	0.6937	0.708300	0.680100	0.698000	+1.159%	64,313	+4.585%
2025-08-11	0.6900	0.708300	0.680000	0.690000	+0.907%	87,927	+5.797%
2025-08-08	0.6563	0.693600	0.655000	0.683800	+3.402%	89,892	+6.756%
2025-08-07	0.6510	0.679800	0.650001	0.661300	+0.212%	136,600	+10.389%
2025-08-06	0.6634	0.663400	0.650000	0.659900	-0.106%	64,484	+10.623%
2025-08-05	0.6610	0.673100	0.660000	0.660600	-0.015%	66,162	+10.506%
2025-08-04	0.6700	0.719600	0.659000	0.660700	+1.179%	175,632	+10.489%
2025-08-01	0.6760	0.708000	0.650800	0.653000	-5.731%	209,588	+11.792%
2025-07-31	0.6900	0.698300	0.672200	0.692700	+0.830%	152,079	+5.385%
2025-07-30	0.7205	0.729900	0.683300	0.687000	-4.597%	198,372	+6.259%
2025-07-29	0.7403	0.752299	0.720000	0.720100	-4.445%	99,168	+1.375%
2025-07-28	0.7342	0.770000	0.734200	0.753600	-0.119%	52,526	-3.132%
2025-07-25	0.7577	0.760100	0.732300	0.754500	-0.984%	189,303	-3.247%
2025-07-24	0.7900	0.830000	0.760000	0.762000	-1.295%	331,989	-4.199%
2025-07-23	0.7900	0.820000	0.758600	0.772000	+1.566%	546,152	-5.440%
2025-07-22	0.7310	0.780000	0.731000	0.760100	+0.410%	184,013	-3.960%
2025-07-21	0.7539	0.780099	0.735100	0.757000	-0.092%	153,440	-3.567%
2025-07-18	0.7408	0.785000	0.720300	0.757700	+6.523%	223,797	-3.656%
2025-07-17	0.7597	0.773300	0.710000	0.711300	-4.651%	231,607	+2.629%
2025-07-16	0.7060	0.800000	0.702000	0.746000	+5.397%	320,641	-2.145%
2025-07-15	0.7290	0.729500	0.705800	0.707800	-2.895%	131,641	+3.136%
2025-07-14	0.7200	0.739900	0.712000	0.728900	+0.538%	634,256	+0.151%
2025-07-11	0.7325	0.732500	0.720000	0.725000	-1.762%	109,427	+0.690%
2025-07-10	0.7300	0.768900	0.720000	0.738000	-0.102%	304,545	-1.084%
2025-07-09	0.7200	0.751500	0.720000	0.738751	+2.462%	117,122	-1.185%
2025-07-08	0.7600	0.765900	0.721000	0.721000	-5.132%	197,554	+1.248%
2025-07-07	0.7700	0.794051	0.760000	0.760000	-2.564%	153,455	-3.947%
2025-07-03	0.7600	0.786800	0.760000	0.780000	+2.632%	133,205	-6.410%
2025-07-02	0.7342	0.764500	0.733300	0.760000	+3.401%	50,307	-3.947%
2025-07-01	0.7200	0.770000	0.720000	0.735000	-1.050%	85,626	-0.680%
2025-06-30	0.7350	0.769800	0.735000	0.742800	+0.378%	94,987	-1.723%
2025-06-27	0.7300	0.749100	0.723100	0.740000	+0.721%	233,844	-1.351%
2025-06-26	0.7300	0.780000	0.719300	0.734700	+0.782%	319,901	-0.640%
2025-06-25	0.7200	0.744300	0.720000	0.729000	+1.447%	109,172	+0.137%
2025-06-24	0.7200	0.750000	0.718600	0.718600	+0.447%	122,502	+1.586%
2025-06-23	0.7162	0.749600	0.715400	0.715400	+2.200%	113,861	+2.041%
2025-06-20	0.7500	0.751500	0.700000	0.700000	-4.110%	168,927	+4.286%
2025-06-18	0.7500	0.751400	0.730000	0.730000	-0.653%	74,425	0.000%
2025-06-17	0.7650	0.777600	0.734800	0.734800	-3.316%	169,591	-0.653%
2025-06-16	0.7900	0.809500	0.760000	0.760000	-3.919%	148,518	-3.947%
2025-06-13	0.8156	0.835000	0.790000	0.791000	-5.923%	180,637	-7.712%
2025-06-12	0.8238	0.860000	0.780000	0.840800	+6.417%	173,565	-13.178%
2025-06-11	0.7900	0.810000	0.776201	0.790100	+1.295%	40,793	-7.607%
2025-06-10	0.7758	0.819200	0.775800	0.780000	+2.148%	176,554	-6.410%
2025-06-09	0.8375	0.840501	0.750100	0.763600	-10.165%	429,640	-4.400%
2025-06-06	0.8400	0.850000	0.820000	0.850000	+2.041%	72,946	-14.118%
2025-06-05	0.8099	0.850000	0.809900	0.833000	-0.240%	69,392	-12.365%
2025-06-04	0.8000	0.843100	0.800000	0.835000	+4.886%	181,905	-12.575%
2025-06-03	0.7901	0.835000	0.775000	0.796100	+2.064%	201,867	-8.303%
2025-06-02	0.8300	0.852700	0.774100	0.780000	-5.386%	262,832	-6.410%
2025-05-30	0.8200	0.836899	0.798000	0.824400	+1.153%	85,589	-11.451%
2025-05-29	0.8300	0.840399	0.795000	0.815000	-2.278%	147,346	-10.429%
2025-05-28	0.8000	0.850000	0.799300	0.834000	+5.570%	241,488	-12.470%
2025-05-27	0.7829	0.815000	0.754910	0.790000	-2.119%	166,241	-7.595%
2025-05-23	0.7400	0.819800	0.730200	0.807100	-0.481%	197,046	-9.553%
2025-05-22	0.8100	0.828200	0.770000	0.811000	-0.831%	294,535	-9.988%
2025-05-21	0.8789	0.894200	0.817800	0.817800	-7.068%	182,950	-10.736%
2025-05-20	0.8200	0.900000	0.820000	0.880000	+5.389%	227,812	-17.045%
2025-05-19	0.8500	0.860000	0.820000	0.835000	-0.654%	213,819	-12.575%
2025-05-16	0.7600	0.929200	0.730000	0.840500	+12.067%	914,235	-13.147%
2025-05-15	0.6800	0.765000	0.671100	0.750000	+17.426%	911,164	-2.667%
2025-05-14	0.6500	0.660900	0.637000	0.638700	-1.176%	71,155	+14.295%
2025-05-13	0.6267	0.646300	0.626700	0.646300	+1.683%	92,246	+12.951%
2025-05-12	0.6100	0.646100	0.580000	0.635600	+3.687%	148,870	+14.852%
2025-05-09	0.6680	0.678800	0.597100	0.613000	-4.294%	502,764	+19.086%
2025-05-08	0.6300	0.679400	0.625700	0.640500	+0.078%	438,533	+13.973%
2025-05-07	0.6200	0.653000	0.620000	0.640000	+3.193%	52,660	+14.063%
2025-05-06	0.6346	0.660000	0.600000	0.620200	-4.541%	163,858	+17.704%
2025-05-05	0.6255	0.660000	0.600000	0.649700	-0.046%	167,296	+12.360%
2025-05-02	0.6099	0.653700	0.605000	0.650000	+7.349%	257,945	+12.308%
2025-05-01	0.5834	0.607400	0.575000	0.605500	+5.122%	185,970	+20.562%
2025-04-30	0.5510	0.592200	0.551000	0.576000	+4.537%	108,843	+26.736%
2025-04-29	0.5500	0.579100	0.548000	0.551000	-1.660%	228,846	+32.486%
2025-04-28	0.5760	0.576000	0.547300	0.560300	-0.125%	40,218	+30.287%
2025-04-25	0.5398	0.567900	0.530000	0.561000	+4.664%	81,727	+30.125%
2025-04-24	0.5291	0.553800	0.529100	0.536000	+1.458%	112,086	+36.194%
2025-04-23	0.5312	0.558600	0.520000	0.528300	-0.321%	131,282	+38.179%
2025-04-22	0.5500	0.593400	0.520800	0.530000	-3.619%	240,895	+37.736%
2025-04-21	0.5780	0.590546	0.520000	0.549900	-3.492%	91,072	+32.751%
2025-04-17	0.5800	0.589100	0.550000	0.569800	-0.035%	41,760	+28.115%
2025-04-16	0.5950	0.608900	0.565900	0.570000	-3.406%	63,324	+28.070%
2025-04-15	0.5701	0.606300	0.570100	0.590100	+3.110%	70,175	+23.708%
2025-04-14	0.5700	0.583619	0.560000	0.572300	+1.851%	85,465	+27.555%
2025-04-11	0.5600	0.569900	0.550000	0.561900	+1.518%	64,831	+29.916%
2025-04-10	0.5318	0.569000	0.530000	0.553500	-3.487%	97,058	+31.888%
2025-04-09	0.5600	0.573500	0.530000	0.573500	+2.411%	163,392	+27.289%
2025-04-08	0.6000	0.600000	0.551110	0.560000	-3.215%	286,460	+30.357%
2025-04-07	0.5786	0.617500	0.560000	0.578600	-3.839%	111,665	+26.167%
2025-04-04	0.6300	0.638899	0.571300	0.601700	-5.867%	193,215	+21.323%
2025-04-03	0.6600	0.668000	0.620000	0.639200	-3.502%	197,782	+14.205%
2025-04-02	0.6070	0.670000	0.607000	0.662400	+4.545%	171,221	+10.205%
2025-04-01	0.6200	0.639700	0.608300	0.633600	+2.045%	114,106	+15.215%
2025-03-31	0.6000	0.630000	0.597900	0.620900	+3.140%	152,980	+17.571%
2025-03-28	0.6150	0.641100	0.602000	0.602000	-0.693%	161,500	+21.262%
2025-03-27	0.6301	0.649000	0.591200	0.606200	-4.006%	144,331	+20.422%
2025-03-26	0.6675	0.680000	0.624000	0.631500	-5.052%	171,829	+15.598%
2025-03-25	0.6480	0.694000	0.646000	0.665100	+4.444%	181,448	+9.758%
2025-03-24	0.6280	0.648000	0.620400	0.636800	-0.375%	72,397	+14.636%
2025-03-21	0.6005	0.660000	0.600000	0.639200	+5.183%	323,641	+14.205%
2025-03-20	0.5801	0.628790	0.580100	0.607700	+1.639%	99,146	+20.125%
2025-03-19	0.5828	0.598700	0.568300	0.597900	+3.766%	52,181	+22.094%
2025-03-18	0.5900	0.594984	0.555100	0.576200	-1.504%	101,529	+26.692%
2025-03-17	0.5900	0.609300	0.585000	0.585000	-2.026%	91,281	+24.786%
2025-03-14	0.6058	0.617700	0.580201	0.597100	-1.436%	103,103	+22.258%
2025-03-13	0.6053	0.629600	0.594500	0.605800	-0.525%	101,945	+20.502%
2025-03-12	0.5985	0.662300	0.585200	0.609000	+3.730%	235,889	+19.869%
2025-03-11	0.5978	0.607000	0.565100	0.587100	-2.183%	81,866	+24.340%
2025-03-10	0.6400	0.647000	0.586040	0.600200	-5.182%	259,523	+21.626%
2025-03-07	0.6600	0.700000	0.600600	0.633000	-6.499%	165,509	+15.324%
2025-03-06	0.6231	0.729700	0.615000	0.677000	+8.494%	645,412	+7.829%
2025-03-05	0.5375	0.680000	0.535800	0.624000	+12.737%	994,533	+16.987%
2025-03-04	0.5258	0.566700	0.505950	0.553500	+3.671%	233,037	+31.888%
2025-03-03	0.5500	0.569999	0.531100	0.533900	-2.484%	381,069	+36.730%
2025-02-28	0.5600	0.570900	0.541310	0.547500	-0.779%	104,336	+33.333%
2025-02-27	0.5600	0.579700	0.551800	0.551800	-2.784%	119,365	+32.294%
2025-02-26	0.5720	0.590000	0.564400	0.567600	-0.158%	110,479	+28.612%
2025-02-25	0.5900	0.598800	0.564000	0.568500	-5.187%	114,947	+28.408%
2025-02-24	0.6400	0.640000	0.583700	0.599600	-1.978%	185,860	+21.748%
2025-02-21	0.6500	0.652999	0.595800	0.611700	-5.878%	344,794	+19.340%
2025-02-20	0.6480	0.739299	0.594600	0.649900	+3.652%	1,445,335	+12.325%
2025-02-19	0.6700	0.670000	0.620000	0.627000	-1.135%	347,620	+16.427%
2025-02-18	0.6100	0.677400	0.600000	0.634200	+6.054%	737,484	+15.106%
2025-02-14	0.5700	0.609500	0.570000	0.598000	+4.912%	252,444	+22.074%
2025-02-13	0.5631	0.571600	0.552001	0.570000	+1.136%	52,170	+28.070%
2025-02-12	0.5770	0.577000	0.555500	0.563600	+0.160%	33,490	+29.524%
2025-02-11	0.5500	0.579599	0.550000	0.562700	+1.754%	187,605	+29.732%
2025-02-10	0.5700	0.589200	0.550000	0.553000	-4.491%	152,295	+32.007%
2025-02-07	0.5597	0.600000	0.550000	0.579000	+0.347%	318,205	+26.079%
2025-02-06	0.5180	0.617700	0.518000	0.577000	+9.779%	527,589	+26.516%
2025-02-05	0.5187	0.535000	0.505000	0.525600	+1.644%	108,185	+38.889%
2025-02-04	0.5010	0.524700	0.501000	0.517100	+1.253%	83,758	+41.172%
2025-02-03	0.5000	0.525100	0.500000	0.510700	-3.295%	157,627	+42.941%
2025-01-31	0.5300	0.539500	0.520000	0.528100	-0.733%	124,914	+38.231%
2025-01-30	0.5200	0.536000	0.490100	0.532000	+3.906%	194,764	+37.218%
2025-01-29	0.5120	0.512000	0.512000	0.512000	+3.791%	781	+42.578%
2025-01-28	0.5050	0.519800	0.490000	0.493300	-1.379%	316,036	+47.983%
2025-01-27	0.5230	0.525000	0.500200	0.500200	-2.114%	174,287	+45.942%
2025-01-24	0.5010	0.526800	0.500000	0.511000	+0.137%	175,357	+42.857%
2025-01-23	0.5340	0.534900	0.500000	0.510300	-1.997%	236,903	+43.053%
2025-01-22	0.5300	0.534900	0.510400	0.520700	+2.018%	145,331	+40.196%
2025-01-21	0.5110	0.520000	0.504800	0.510400	-2.725%	133,857	+43.025%
2025-01-17	0.5150	0.533200	0.509400	0.524700	-0.436%	280,911	+39.127%
2025-01-16	0.5310	0.539900	0.507200	0.527000	+1.016%	202,528	+38.520%
2025-01-15	0.5280	0.536600	0.510000	0.521700	-0.057%	111,207	+39.927%
2025-01-14	0.5228	0.540300	0.510000	0.522000	+1.163%	115,831	+39.847%
2025-01-13	0.5248	0.550000	0.500000	0.516000	-4.621%	292,228	+41.473%
2025-01-10	0.5800	0.580000	0.521300	0.541000	-5.088%	237,996	+34.935%
2025-01-08	0.5839	0.609900	0.550000	0.570000	-3.061%	121,695	+28.070%
2025-01-07	0.6144	0.615700	0.576000	0.588000	-1.951%	228,663	+24.150%
2025-01-06	0.5710	0.607300	0.571000	0.599700	+5.026%	426,353	+21.728%
2025-01-03	0.5507	0.575100	0.540100	0.571000	+7.331%	239,667	+27.846%
2025-01-02	0.5690	0.578000	0.528900	0.532000	-9.831%	413,549	+37.218%
2024-12-31	0.6422	0.650000	0.585400	0.590000	-8.669%	1,307,811	+23.729%
2024-12-30	0.6464	0.669800	0.630200	0.646000	-2.151%	385,205	+13.003%
2024-12-27	0.6021	0.670000	0.601100	0.660200	+7.700%	787,874	+10.573%
2024-12-26	0.6037	0.642600	0.601000	0.613000	-1.716%	255,224	+19.086%
2024-12-24	0.6100	0.623700	0.585400	0.623700	+5.676%	388,799	+17.043%
2024-12-23	0.5592	0.612000	0.559200	0.590200	+3.908%	216,619	+23.687%
2024-12-20	0.5600	0.570000	0.540000	0.568000	+4.991%	204,054	+28.521%
2024-12-19	0.5800	0.599000	0.509200	0.541000	-7.506%	587,667	+34.935%
2024-12-18	0.5803	0.635200	0.571200	0.584900	-2.937%	337,584	+24.808%
2024-12-17	0.5900	0.620000	0.570000	0.602600	+6.110%	526,505	+21.142%
2024-12-16	0.6200	0.690500	0.546100	0.567900	-5.507%	1,010,123	+28.544%
2024-12-13	0.5002	0.620000	0.470000	0.601000	+17.866%	1,082,307	+21.464%

.dark-mode .vfJl8z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vfJl8z{ color: #333333; background-color: white; border: 2px solid #333333; }TOONKartoon Studios, Inc.stock NYSEAMERICAN

TOON
Kartoon Studios, Inc.
stock NYSEAMERICAN