TOON(TOON)
TOON
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.61 | $0.62 | $0.59 | $0.62 | 368,979 |
| 5/20/2026 | $0.62 | $0.62 | $0.60 | $0.60 | 129,127 |
| 5/19/2026 | $0.61 | $0.63 | $0.60 | $0.63 | 271,307 |
| 5/18/2026 | $0.63 | $0.64 | $0.61 | $0.61 | 262,816 |
| 5/15/2026 | $0.65 | $0.66 | $0.63 | $0.63 | 275,410 |
| 5/14/2026 | $0.66 | $0.69 | $0.65 | $0.66 | 316,992 |
| 5/13/2026 | $0.66 | $0.68 | $0.65 | $0.65 | 261,700 |
| 5/12/2026 | $0.63 | $0.78 | $0.62 | $0.66 | 991,900 |
| 5/11/2026 | $0.63 | $0.65 | $0.62 | $0.63 | 158,920 |
| 5/8/2026 | $0.64 | $0.65 | $0.63 | $0.64 | 150,414 |
| 5/7/2026 | $0.64 | $0.65 | $0.63 | $0.64 | 192,893 |
| 5/6/2026 | $0.64 | $0.65 | $0.63 | $0.64 | 200,800 |
| 5/5/2026 | $0.63 | $0.63 | $0.62 | $0.63 | 43,648 |
| 5/4/2026 | $0.63 | $0.64 | $0.62 | $0.62 | 109,500 |
| 5/1/2026 | $0.64 | $0.65 | $0.63 | $0.64 | 74,371 |
| 4/30/2026 | $0.64 | $0.65 | $0.64 | $0.65 | 130,109 |
| 4/29/2026 | $0.66 | $0.66 | $0.63 | $0.64 | 112,253 |
| 4/28/2026 | $0.67 | $0.67 | $0.65 | $0.66 | 186,604 |
| 4/27/2026 | $0.68 | $0.69 | $0.66 | $0.66 | 233,386 |
| 4/24/2026 | $0.71 | $0.71 | $0.67 | $0.69 | 249,500 |
| 4/23/2026 | $0.75 | $0.77 | $0.69 | $0.70 | 1.12M |
| 4/22/2026 | $0.66 | $0.74 | $0.66 | $0.73 | 756,020 |
| 4/21/2026 | $0.67 | $0.69 | $0.65 | $0.66 | 362,423 |
| 4/20/2026 | $0.66 | $0.68 | $0.65 | $0.66 | 303,400 |
| 4/17/2026 | $0.65 | $0.69 | $0.62 | $0.68 | 466,082 |
| 4/16/2026 | $0.64 | $0.66 | $0.63 | $0.66 | 233,803 |
| 4/15/2026 | $0.61 | $0.65 | $0.61 | $0.63 | 123,075 |
| 4/14/2026 | $0.62 | $0.63 | $0.61 | $0.62 | 231,600 |
| 4/13/2026 | $0.60 | $0.63 | $0.60 | $0.62 | 182,137 |
| 4/10/2026 | $0.61 | $0.62 | $0.60 | $0.61 | 138,741 |
| 4/9/2026 | $0.60 | $0.62 | $0.59 | $0.61 | 176,022 |
| 4/8/2026 | $0.60 | $0.62 | $0.60 | $0.60 | 161,368 |
| 4/7/2026 | $0.62 | $0.63 | $0.60 | $0.60 | 104,010 |
| 4/6/2026 | $0.61 | $0.64 | $0.60 | $0.63 | 82,213 |
| 4/2/2026 | $0.60 | $0.62 | $0.60 | $0.62 | 75,937 |
| 4/1/2026 | $0.62 | $0.63 | $0.61 | $0.62 | 67,828 |
| 3/31/2026 | $0.59 | $0.64 | $0.58 | $0.62 | 360,700 |
| 3/30/2026 | $0.61 | $0.62 | $0.59 | $0.60 | 134,600 |
| 3/27/2026 | $0.59 | $0.63 | $0.59 | $0.62 | 100,518 |
| 3/26/2026 | $0.60 | $0.62 | $0.58 | $0.62 | 544,300 |
| 3/25/2026 | $0.60 | $0.62 | $0.60 | $0.61 | 61,259 |
| 3/24/2026 | $0.60 | $0.62 | $0.60 | $0.60 | 205,197 |
| 3/23/2026 | $0.58 | $0.61 | $0.58 | $0.60 | 251,142 |
| 3/20/2026 | $0.59 | $0.61 | $0.56 | $0.60 | 689,878 |
| 3/19/2026 | $0.59 | $0.59 | $0.57 | $0.58 | 202,514 |
| 3/18/2026 | $0.54 | $0.59 | $0.54 | $0.58 | 335,307 |
| 3/17/2026 | $0.55 | $0.55 | $0.53 | $0.54 | 99,177 |
| 3/16/2026 | $0.55 | $0.56 | $0.53 | $0.53 | 112,830 |
| 3/13/2026 | $0.55 | $0.56 | $0.54 | $0.55 | 214,800 |
| 3/12/2026 | $0.57 | $0.58 | $0.55 | $0.55 | 275,000 |
| 3/11/2026 | $0.57 | $0.58 | $0.57 | $0.58 | 83,300 |
| 3/10/2026 | $0.57 | $0.58 | $0.57 | $0.58 | 86,042 |
| 3/9/2026 | $0.58 | $0.58 | $0.55 | $0.56 | 112,233 |
| 3/6/2026 | $0.56 | $0.57 | $0.56 | $0.57 | 59,119 |
| 3/5/2026 | $0.56 | $0.57 | $0.56 | $0.57 | 152,942 |
| 3/4/2026 | $0.56 | $0.58 | $0.56 | $0.58 | 138,446 |
| 3/3/2026 | $0.56 | $0.57 | $0.56 | $0.56 | 80,153 |
| 3/2/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 114,385 |
| 2/27/2026 | $0.58 | $0.59 | $0.57 | $0.57 | 170,163 |
| 2/26/2026 | $0.58 | $0.59 | $0.57 | $0.58 | 117,000 |
| 2/25/2026 | $0.58 | $0.59 | $0.57 | $0.58 | 154,226 |
| 2/24/2026 | $0.62 | $0.63 | $0.57 | $0.57 | 366,200 |
| 2/23/2026 | $0.67 | $0.69 | $0.61 | $0.61 | 552,100 |