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
6th Feb 2026 (Fri) 0.709 0.719 0.70 0.70 19,655
5th Feb 2026 (Thu) 0.71 0.71 0.6917 0.6921 21,200
4th Feb 2026 (Wed) 0.72 0.72 0.69 0.702 58,739
3rd Feb 2026 (Tue) 0.7233 0.7234 0.702 0.71 4,043
2nd Feb 2026 (Mon) 0.718 0.7205 0.7138 0.714 9,769
30th Jan 2026 (Fri) 0.7191 0.7236 0.7145 0.7112 2,353
29th Jan 2026 (Thu) 0.7133 0.724 0.69 0.728 3,438
28th Jan 2026 (Wed) 0.7178 0.72 0.70 0.7154 32,812
27th Jan 2026 (Tue) 0.715 0.7199 0.6977 0.7154 23,579
26th Jan 2026 (Mon) 0.7277 0.7288 0.7057 0.7201 2,101
23rd Jan 2026 (Fri) 0.7293 0.7317 0.7124 0.7108 5,133
22nd Jan 2026 (Thu) 0.7178 0.7334 0.7103 0.7243 7,943
21st Jan 2026 (Wed) 0.7001 0.72 0.6975 0.702 18,400
20th Jan 2026 (Tue) 0.715 0.7238 0.6907 0.7081 22,824
19th Jan 2026 (Mon) 0.73 0.73 0.7175 0.7162 4,105
16th Jan 2026 (Fri) 0.73 0.73 0.7175 0.7162 4,105
15th Jan 2026 (Thu) 0.72 0.7365 0.72 0.7252 6,322
14th Jan 2026 (Wed) 0.7196 0.7196 0.7166 0.7158 1,118
13th Jan 2026 (Tue) 0.715 0.72 0.715 0.7172 673
12th Jan 2026 (Mon) 0.7102 0.7238 0.7102 0.7172 717
9th Jan 2026 (Fri) 0.7245 0.7259 0.7146 0.7165 1,467
8th Jan 2026 (Thu) 0.7151 0.7243 0.7151 0.7215 3,908
7th Jan 2026 (Wed) 0.72 0.72 0.7169 0.7153 3,708
6th Jan 2026 (Tue) 0.72 0.7274 0.7176 0.7154 1,561
5th Jan 2026 (Mon) 0.7229 0.7327 0.7137 0.7208 5,738
2nd Jan 2026 (Fri) 0.6907 0.7235 0.69 0.7228 45,884
1st Jan 2026 (Thu) 0.69 0.721 0.69 0.72 6,425
31st Dec 2025 (Wed) 0.69 0.721 0.69 0.72 6,425
30th Dec 2025 (Tue) 0.7147 0.7192 0.6876 0.71 20,240
29th Dec 2025 (Mon) 0.7401 0.7401 0.7112 0.7212 31,709
26th Dec 2025 (Fri) 0.7448 0.7497 0.7418 0.7448 13,929
25th Dec 2025 (Thu) 0.7544 0.76 0.7444 0.7444 4,668
24th Dec 2025 (Wed) 0.7544 0.76 0.7444 0.7444 4,668
23rd Dec 2025 (Tue) 0.7549 0.7567 0.7412 0.75 10,751
22nd Dec 2025 (Mon) 0.7726 0.7759 0.75 0.7613 8,170
19th Dec 2025 (Fri) 0.74 0.7794 0.74 0.7845 11,109
18th Dec 2025 (Thu) 0.75 0.7761 0.74 0.74 18,948
17th Dec 2025 (Wed) 0.7401 0.749 0.7397 0.7348 8,681
16th Dec 2025 (Tue) 0.7325 0.7482 0.7325 0.7378 16,015
15th Dec 2025 (Mon) 0.7616 0.7616 0.7213 0.72 12,669
12th Dec 2025 (Fri) 0.7761 0.7761 0.746 0.7564 11,522
11th Dec 2025 (Thu) 0.79 0.791 0.77 0.775 6,119
10th Dec 2025 (Wed) 0.79 0.8075 0.7798 0.7848 36,178
9th Dec 2025 (Tue) 0.745 0.78 0.745 0.78 6,438
8th Dec 2025 (Mon) 0.7569 0.7569 0.737 0.7433 7,069
FTSE 100 Latest
Value10,369.75
Change60.53