TOON | Kartoon Studios | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Kartoon Studios (TOON)

NYSE

$0.63+$0.03 (+4.29%)

Price as of Sep 11, 2026 8:00 PM EDT

$37.7M
Market Cap
-23.16%
1-Year Change
Entertainment
Industry

1 Month
+1.34%

Low Price$0.60

High Price$0.66
3 Months
-43.89%

Low Price$0.56

High Price$1.25
1 Year
-23.16%

Low Price$0.53

High Price$1.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/24/2026	0.80	0.81	0.69	0.76	-5.00%	1,623,841
06/23/2026	0.80	0.86	0.80	0.80	-7.77%	433,726
06/22/2026	0.94	0.96	0.78	0.87	-8.07%	1,645,374
06/18/2026	1.07	1.10	0.94	0.94	-11.82%	1,272,188
06/17/2026	1.15	1.15	1.06	1.07	-14.40%	2,922,649
06/16/2026	1.14	1.29	1.11	1.25	+6.84%	3,109,432
06/15/2026	1.14	1.26	1.08	1.17	+4.46%	2,615,097
06/12/2026	1.08	1.17	1.03	1.12	+3.70%	2,129,380
06/11/2026	0.86	1.10	0.82	1.08	+24.11%	3,896,370
06/10/2026	0.72	0.89	0.70	0.87	+16.37%	2,578,825
06/09/2026	0.80	0.89	0.72	0.75	+2.61%	13,613,566
06/08/2026	0.72	0.74	0.72	0.73	-0.76%	16,990,755
06/05/2026	0.72	0.73	0.71	0.73	+1.82%	374,645
06/04/2026	0.72	0.73	0.70	0.72	+0.14%	315,238
06/03/2026	0.69	0.73	0.69	0.72	+1.91%	396,833
06/02/2026	0.72	0.73	0.70	0.71	-1.83%	334,863
06/01/2026	0.70	0.72	0.69	0.72	+1.37%	308,221
05/29/2026	0.68	0.72	0.66	0.71	+4.32%	524,457
05/28/2026	0.67	0.68	0.65	0.68	+0.07%	373,743
05/27/2026	0.70	0.71	0.67	0.68	-2.80%	392,565
05/26/2026	0.62	0.75	0.61	0.70	+10.43%	1,960,253
05/22/2026	0.62	0.64	0.61	0.63	+2.71%	352,903
05/21/2026	0.62	0.62	0.59	0.62	+2.71%	368,979
05/20/2026	0.62	0.62	0.60	0.60	-4.12%	129,127
05/19/2026	0.61	0.63	0.60	0.63	+2.05%	271,307
05/18/2026	0.63	0.64	0.61	0.61	-2.52%	262,816
05/15/2026	0.65	0.66	0.63	0.63	-3.86%	275,410
05/15/2026	-$0.10 Earnings
05/14/2026	0.66	0.69	0.65	0.66	+0.46%	316,992
05/13/2026	0.66	0.68	0.65	0.65	-0.87%	261,682
05/12/2026	0.63	0.78	0.62	0.66	+4.78%	991,868
05/11/2026	0.63	0.65	0.62	0.63	-1.40%	158,920
05/08/2026	0.64	0.65	0.63	0.64	-0.84%	150,414
05/07/2026	0.64	0.65	0.63	0.64	+0.34%	192,893
05/06/2026	0.64	0.65	0.63	0.64	+2.03%	200,795
05/05/2026	0.63	0.63	0.62	0.63	+0.59%	43,648
05/04/2026	0.63	0.64	0.62	0.62	-2.04%	109,464
05/01/2026	0.64	0.65	0.63	0.64	-1.85%	74,371
04/30/2026	0.64	0.65	0.64	0.65	+0.73%	130,109
04/29/2026	0.66	0.66	0.63	0.64	-1.68%	112,253
04/28/2026	0.67	0.67	0.65	0.66	-1.39%	186,604
04/27/2026	0.68	0.69	0.66	0.66	-4.43%	233,386
04/24/2026	0.71	0.71	0.67	0.70	-1.14%	249,462
04/23/2026	0.75	0.77	0.69	0.70	-3.05%	1,123,254