Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kartoon Studios (TOON.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.601 0.62 0.601 0.6185 1,244
2nd Apr 2026 (Thu) 0.601 0.62 0.601 0.6185 1,244
1st Apr 2026 (Wed) 0.6206 0.6209 0.6164 0.617 1,393
31st Mar 2026 (Tue) 0.5943 0.63 0.5943 0.624 11,515
30th Mar 2026 (Mon) 0.6178 0.6195 0.5916 0.5976 1,553
27th Mar 2026 (Fri) 0.6169 0.6293 0.6135 0.6162 1,780
26th Mar 2026 (Thu) 0.6019 0.6099 0.5853 0.617 14,994
25th Mar 2026 (Wed) 0.6001 0.6087 0.6001 0.6082 762
24th Mar 2026 (Tue) 0.5999 0.62 0.5999 0.60 3,352
23rd Mar 2026 (Mon) 0.5807 0.6071 0.5762 0.6045 940
20th Mar 2026 (Fri) 0.5712 0.61 0.5664 0.601 35,087
19th Mar 2026 (Thu) 0.588 0.588 0.5699 0.5834 1,643
18th Mar 2026 (Wed) 0.55 0.59 0.55 0.5848 29,884
17th Mar 2026 (Tue) 0.5385 0.55 0.5385 0.5449 3,204
16th Mar 2026 (Mon) 0.5505 0.5505 0.5301 0.53 3,245
13th Mar 2026 (Fri) 0.5584 0.5584 0.5441 0.546 1,733
12th Mar 2026 (Thu) 0.562 0.562 0.5521 0.5532 10,323
11th Mar 2026 (Wed) 0.5702 0.5776 0.5702 0.5776 6,658
10th Mar 2026 (Tue) 0.57 0.5782 0.57 0.5798 1,248
9th Mar 2026 (Mon) 0.5612 0.5612 0.5547 0.5598 1,878
6th Mar 2026 (Fri) 0.5611 0.5653 0.561 0.5689 415
5th Mar 2026 (Thu) 0.57 0.5701 0.5607 0.5655 3,783
4th Mar 2026 (Wed) 0.5663 0.5766 0.566 0.5769 1,319
3rd Mar 2026 (Tue) 0.5606 0.5633 0.5601 0.5638 631
2nd Mar 2026 (Mon) 0.565 0.5737 0.5601 0.5623 2,293
27th Feb 2026 (Fri) 0.58 0.5886 0.5734 0.57 6,992
26th Feb 2026 (Thu) 0.5756 0.5849 0.57 0.58 11,546
25th Feb 2026 (Wed) 0.67 0.67 0.5789 0.5789 0
24th Feb 2026 (Tue) 0.67 0.67 0.5723 0.5723 0
23rd Feb 2026 (Mon) 0.67 0.6799 0.6095 0.6107 48,233
20th Feb 2026 (Fri) 0.6762 0.689 0.6502 0.677 32,729
19th Feb 2026 (Thu) 0.6899 0.6949 0.65 0.671 51,686
18th Feb 2026 (Wed) 0.6969 0.697 0.6666 0.6845 20,357
17th Feb 2026 (Tue) 0.663 0.6969 0.6607 0.6781 14,153
16th Feb 2026 (Mon) 0.652 0.6895 0.6402 0.663 2,338
13th Feb 2026 (Fri) 0.652 0.6895 0.6402 0.663 2,338
12th Feb 2026 (Thu) 0.6919 0.6936 0.6547 0.6518 20,898
11th Feb 2026 (Wed) 0.7029 0.7029 0.671 0.6801 37,193
10th Feb 2026 (Tue) 0.725 0.74 0.6971 0.705 42,180
9th Feb 2026 (Mon) 0.7189 0.7205 0.7137 0.7142 14,684
6th Feb 2026 (Fri) 0.709 0.719 0.70 0.70 19,655
FTSE 100 Latest
Value10,436.29
Change71.50