Kartoon Studios Inc.TOONNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.72 | $0.72 | $0.70 | $0.71 | 128,630 |
| 1/30/2026 | $0.72 | $0.72 | $0.71 | $0.71 | 179,330 |
| 1/29/2026 | $0.71 | $0.73 | $0.69 | $0.73 | 386,728 |
| 1/28/2026 | $0.71 | $0.73 | $0.70 | $0.71 | 309,380 |
| 1/27/2026 | $0.72 | $0.72 | $0.69 | $0.72 | 239,400 |
| 1/26/2026 | $0.71 | $0.73 | $0.71 | $0.72 | 197,724 |
| 1/23/2026 | $0.73 | $0.73 | $0.71 | $0.71 | 323,629 |
| 1/22/2026 | $0.70 | $0.73 | $0.70 | $0.72 | 211,931 |
| 1/21/2026 | $0.71 | $0.72 | $0.70 | $0.70 | 437,108 |
| 1/20/2026 | $0.71 | $0.72 | $0.69 | $0.71 | 283,540 |
| 1/16/2026 | $0.73 | $0.73 | $0.71 | $0.72 | 75,800 |
| 1/15/2026 | $0.72 | $0.74 | $0.71 | $0.73 | 174,736 |
| 1/14/2026 | $0.71 | $0.72 | $0.71 | $0.72 | 74,218 |
| 1/13/2026 | $0.71 | $0.72 | $0.71 | $0.72 | 121,389 |
| 1/12/2026 | $0.71 | $0.73 | $0.71 | $0.72 | 96,200 |
| 1/9/2026 | $0.72 | $0.73 | $0.71 | $0.72 | 126,084 |
| 1/8/2026 | $0.72 | $0.73 | $0.71 | $0.72 | 99,315 |
| 1/7/2026 | $0.72 | $0.72 | $0.71 | $0.72 | 133,837 |
| 1/6/2026 | $0.72 | $0.73 | $0.71 | $0.72 | 63,258 |
| 1/5/2026 | $0.71 | $0.73 | $0.71 | $0.72 | 125,636 |
| 1/2/2026 | $0.69 | $0.72 | $0.68 | $0.72 | 297,422 |
| 12/31/2025 | $0.69 | $0.72 | $0.69 | $0.72 | 265,364 |
| 12/30/2025 | $0.71 | $0.72 | $0.69 | $0.71 | 313,578 |
| 12/29/2025 | $0.74 | $0.75 | $0.71 | $0.72 | 289,600 |
| 12/26/2025 | $0.74 | $0.75 | $0.74 | $0.74 | 224,469 |
| 12/24/2025 | $0.74 | $0.76 | $0.74 | $0.74 | 167,725 |
| 12/23/2025 | $0.76 | $0.76 | $0.74 | $0.75 | 179,641 |
| 12/22/2025 | $0.76 | $0.78 | $0.75 | $0.76 | 245,571 |
| 12/19/2025 | $0.74 | $0.78 | $0.74 | $0.78 | 301,346 |
| 12/18/2025 | $0.75 | $0.78 | $0.74 | $0.74 | 369,967 |
| 12/17/2025 | $0.75 | $0.75 | $0.73 | $0.73 | 129,000 |
| 12/16/2025 | $0.72 | $0.75 | $0.72 | $0.74 | 199,857 |
| 12/15/2025 | $0.75 | $0.77 | $0.72 | $0.72 | 213,300 |
| 12/12/2025 | $0.78 | $0.79 | $0.75 | $0.76 | 335,634 |
| 12/11/2025 | $0.79 | $0.79 | $0.77 | $0.78 | 269,800 |
| 12/10/2025 | $0.78 | $0.81 | $0.78 | $0.78 | 511,267 |
| 12/9/2025 | $0.74 | $0.78 | $0.73 | $0.78 | 297,190 |
| 12/8/2025 | $0.76 | $0.77 | $0.74 | $0.74 | 124,200 |
| 12/5/2025 | $0.75 | $0.77 | $0.74 | $0.76 | 151,914 |
| 12/4/2025 | $0.75 | $0.75 | $0.74 | $0.75 | 227,900 |
| 12/3/2025 | $0.74 | $0.75 | $0.73 | $0.75 | 148,467 |
| 12/2/2025 | $0.71 | $0.77 | $0.71 | $0.74 | 332,952 |
| 12/1/2025 | $0.73 | $0.76 | $0.72 | $0.73 | 276,900 |
| 11/28/2025 | $0.74 | $0.76 | $0.70 | $0.74 | 281,013 |
| 11/26/2025 | $0.71 | $0.75 | $0.71 | $0.72 | 280,536 |
| 11/25/2025 | $0.62 | $0.73 | $0.61 | $0.72 | 506,713 |
| 11/24/2025 | $0.61 | $0.64 | $0.60 | $0.63 | 146,654 |
| 11/21/2025 | $0.58 | $0.63 | $0.58 | $0.61 | 174,144 |
| 11/20/2025 | $0.60 | $0.63 | $0.58 | $0.59 | 233,900 |
| 11/19/2025 | $0.62 | $0.64 | $0.60 | $0.60 | 133,700 |
| 11/18/2025 | $0.63 | $0.65 | $0.60 | $0.61 | 277,545 |
| 11/17/2025 | $0.69 | $0.70 | $0.63 | $0.63 | 328,508 |
| 11/14/2025 | $0.71 | $0.72 | $0.68 | $0.68 | 450,300 |
| 11/13/2025 | $0.73 | $0.73 | $0.69 | $0.70 | 237,476 |
| 11/12/2025 | $0.68 | $0.74 | $0.67 | $0.72 | 538,700 |
| 11/11/2025 | $0.66 | $0.68 | $0.66 | $0.66 | 99,300 |
| 11/10/2025 | $0.66 | $0.68 | $0.66 | $0.67 | 185,310 |
| 11/7/2025 | $0.67 | $0.68 | $0.65 | $0.66 | 276,000 |
| 11/6/2025 | $0.69 | $0.69 | $0.66 | $0.66 | 325,726 |
| 11/5/2025 | $0.72 | $0.72 | $0.69 | $0.69 | 363,100 |