TOON
Kartoon Studios (TOON)
NYSE
$0.50+$0.002 (+0.40%)
Price as of Nov 13, 2026 12:25 PM EST
  • $30.8M
    Market Cap
  • -29.28%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -10.62%
    Low Price$0.49
    High Price$0.55
  • 3 Months
    -24.29%
    Low Price$0.49
    High Price$0.66
  • 1 Year
    -29.28%
    Low Price$0.49
    High Price$1.25
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
0.50
0.51
0.49
0.50
-1.73%
193,945
11/11/2026
0.49
0.51
0.49
0.50
+2.34%
50,926
11/10/2026
0.51
0.52
0.49
0.49
-3.11%
160,627
11/09/2026
0.50
0.52
0.49
0.51
+1.62%
209,979
11/06/2026
0.49
0.50
0.48
0.50
+2.75%
278,337
11/05/2026
0.51
0.52
0.48
0.49
-6.39%
355,039
11/04/2026
0.52
0.52
0.51
0.52
+0.33%
91,059
11/03/2026
0.52
0.53
0.52
0.52
-0.58%
72,809
11/02/2026
0.51
0.54
0.51
0.52
+1.64%
181,116
10/30/2026
0.51
0.53
0.51
0.51
-1.88%
398,500
10/29/2026
0.52
0.54
0.52
0.52
+1.28%
163,503
10/28/2026
0.51
0.52
0.51
0.52
+1.08%
93,281
10/27/2026
0.51
0.52
0.50
0.51
+1.05%
94,080
10/26/2026
0.52
0.52
0.50
0.51
-2.40%
211,564
10/23/2026
0.51
0.52
0.50
0.52
+3.13%
80,359
10/22/2026
0.51
0.52
0.50
0.50
-1.49%
318,192
10/21/2026
0.52
0.53
0.50
0.51
-1.45%
401,335
10/20/2026
0.52
0.54
0.51
0.52
+4.19%
707,358
10/19/2026
0.52
0.54
0.50
0.50
-5.33%
419,193
10/16/2026
0.54
0.54
0.52
0.52
-3.04%
366,427
10/15/2026
0.54
0.55
0.53
0.54
-0.95%
272,257
10/14/2026
0.55
0.56
0.55
0.55
-2.42%
97,179
10/13/2026
0.56
0.56
0.55
0.56
+0.94%
163,521
10/12/2026
0.55
0.57
0.54
0.55
+1.73%
370,594
10/09/2026
0.54
0.56
0.53
0.54
-1.64%
171,132
10/08/2026
0.55
0.56
0.54
0.55
+0.27%
357,079
10/07/2026
0.56
0.56
0.55
0.55
-2.99%
204,230
10/06/2026
0.55
0.57
0.55
0.57
+3.32%
288,614
10/05/2026
0.56
0.58
0.55
0.55
-1.84%
255,472
10/02/2026
0.58
0.58
0.56
0.56
-1.63%
200,418
10/01/2026
0.59
0.61
0.56
0.57
-3.73%
250,290
09/30/2026
0.63
0.64
0.58
0.59
-4.61%
804,103
09/29/2026
0.58
0.62
0.54
0.62
+8.34%
1,303,482
09/28/2026
0.58
0.59
0.57
0.57
-0.92%
221,370
09/25/2026
0.58
0.60
0.58
0.58
-1.22%
151,096
09/24/2026
0.58
0.60
0.58
0.59
+0.96%
1,229,178
09/23/2026
0.58
0.59
0.58
0.58
+0.36%
149,554
09/22/2026
0.58
0.59
0.57
0.58
0.00%
251,811
09/21/2026
0.57
0.59
0.57
0.58
+1.40%
162,969
09/18/2026
0.57
0.59
0.56
0.57
-0.71%
511,801
09/17/2026
0.57
0.59
0.56
0.57
+2.24%
228,120
09/16/2026
0.57
0.58
0.56
0.56
+0.27%
197,249
09/15/2026
0.59
0.60
0.56
0.56
-3.45%
362,760
09/14/2026
0.61
0.61
0.58
0.58
-4.29%
356,435
09/11/2026
0.61
0.62
0.60
0.61
-0.66%
256,289
09/10/2026
0.61
0.62
0.61
0.61
-0.51%
117,818
09/09/2026
0.64
0.64
0.61
0.61
-4.25%
217,892
09/08/2026
0.64
0.66
0.63
0.64
-2.98%
281,788
09/04/2026
0.64
0.68
0.64
0.66
+2.47%
294,685
09/03/2026
0.65
0.67
0.64
0.64
-2.41%
194,208
09/02/2026
0.65
0.66
0.63
0.66
+4.63%
261,089
09/01/2026
0.63
0.64
0.62
0.63
-0.08%
139,427
08/31/2026
0.63
0.65
0.63
0.63
-1.36%
103,065
08/28/2026
0.63
0.66
0.63
0.64
-0.28%
230,032
08/27/2026
0.65
0.66
0.63
0.64
-1.03%
120,890
08/26/2026
0.65
0.66
0.62
0.65
-0.69%
143,307
08/25/2026
0.63
0.66
0.63
0.65
+0.96%
184,659
08/24/2026
0.64
0.65
0.60
0.65
+0.39%
187,572
08/21/2026
0.65
0.66
0.63
0.64
-0.82%
174,492
08/20/2026
0.64
0.66
0.62
0.65
+1.50%
115,958
08/19/2026
0.66
0.66
0.63
0.64
-3.03%
130,277
08/18/2026
0.60
0.67
0.60
0.66
+9.53%
521,670
08/17/2026
0.64
0.64
0.60
0.60
-4.64%
473,904
08/14/2026
0.66
0.66
0.63
0.63
-2.12%
223,599
08/14/2026
$0.38 Earnings
08/13/2026
0.65
0.67
0.64
0.65
-1.25%
239,120
08/12/2026
0.62
0.69
0.62
0.65
+9.33%
1,124,959
08/11/2026
0.59
0.61
0.59
0.60
+0.05%
176,167
08/10/2026
0.59
0.61
0.59
0.60
+1.19%
160,887
08/07/2026
0.58
0.60
0.58
0.59
-0.34%
150,318
08/06/2026
0.59
0.59
0.58
0.59
-0.03%
120,069
08/05/2026
0.60
0.60
0.58
0.59
-0.82%
143,737
08/04/2026
0.60
0.62
0.59
0.60
-0.70%
303,239
08/03/2026
0.60
0.61
0.59
0.60
+1.18%
166,160
07/31/2026
0.59
0.61
0.59
0.60
+0.30%
120,701
07/30/2026
0.58
0.60
0.58
0.59
+3.26%
115,406
07/29/2026
0.58
0.59
0.57
0.57
-2.46%
131,888
07/28/2026
0.59
0.59
0.57
0.59
-0.05%
235,248
07/27/2026
0.58
0.59
0.56
0.59
+1.60%
274,645
07/24/2026
0.58
0.59
0.57
0.58
-0.02%
79,070
07/23/2026
0.59
0.59
0.57
0.58
-2.98%
183,915
07/22/2026
0.59
0.61
0.59
0.60
+0.32%
211,342
07/21/2026
0.60
0.61
0.58
0.60
-2.61%
406,911
07/20/2026
0.62
0.62
0.60
0.61
-1.15%
269,637
07/17/2026
0.58
0.64
0.57
0.62
+2.58%
806,265
07/16/2026
0.56
0.62
0.55
0.60
+6.91%
1,220,360
07/15/2026
0.60
0.60
0.55
0.56
-4.34%
1,871,117
07/14/2026
0.67
0.68
0.50
0.59
+0.27%
28,335,935
07/13/2026
0.61
0.61
0.58
0.59
-1.54%
342,063
07/10/2026
0.64
0.64
0.60
0.60
-6.33%
593,076
07/09/2026
0.62
0.64
0.61
0.64
+4.42%
320,897
07/08/2026
0.64
0.64
0.60
0.61
-3.73%
475,584
07/07/2026
0.68
0.68
0.63
0.63
-7.60%
584,384
07/06/2026
0.67
0.70
0.66
0.69
+2.54%
510,440
07/02/2026
0.73
0.73
0.67
0.67
-4.29%
559,794
07/01/2026
0.71
0.73
0.70
0.70
-1.41%
437,112
06/30/2026
0.76
0.77
0.71
0.71
-3.72%
567,149
06/29/2026
0.76
0.79
0.72
0.74
-3.61%
371,991
06/26/2026
0.73
0.78
0.73
0.77
+3.36%
360,318
06/25/2026
0.77
0.79
0.74
0.74
-2.62%
269,741