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
19th Sep 2025 (Fri) 0.815 0.8181 0.7915 0.8351 19,964
18th Sep 2025 (Thu) 0.835 0.835 0.8151 0.8201 7,904
17th Sep 2025 (Wed) 0.825 0.8599 0.825 0.8287 26,714
16th Sep 2025 (Tue) 0.7783 0.8247 0.7783 0.8136 25,080
15th Sep 2025 (Mon) 0.7907 0.7939 0.7799 0.7801 29,426
12th Sep 2025 (Fri) 0.80 0.805 0.7869 0.7887 17,214
11th Sep 2025 (Thu) 0.7906 0.808 0.7906 0.7996 4,901
10th Sep 2025 (Wed) 0.805 0.8065 0.7944 0.7991 8,679
9th Sep 2025 (Tue) 0.7885 0.8165 0.7885 0.8051 24,575
8th Sep 2025 (Mon) 0.8092 0.8093 0.78 0.7801 8,040
5th Sep 2025 (Fri) 0.82 0.82 0.80 0.8022 8,875
4th Sep 2025 (Thu) 0.8202 0.8302 0.8105 0.8265 2,352
3rd Sep 2025 (Wed) 0.806 0.8343 0.8008 0.83 15,768
2nd Sep 2025 (Tue) 0.7979 0.809 0.7979 0.81 15,212
1st Sep 2025 (Mon) 0.7803 0.795 0.78 0.7915 12,781
29th Aug 2025 (Fri) 0.7803 0.795 0.78 0.7915 12,781
28th Aug 2025 (Thu) 0.75 0.79 0.75 0.7895 13,287
27th Aug 2025 (Wed) 0.76 0.7671 0.7502 0.75 5,007
26th Aug 2025 (Tue) 0.743 0.7571 0.7426 0.7541 2,016
25th Aug 2025 (Mon) 0.7548 0.77 0.7351 0.7372 20,352
22nd Aug 2025 (Fri) 0.74 0.7502 0.74 0.7502 24,725
21st Aug 2025 (Thu) 0.72 0.74 0.7116 0.7315 5,831
20th Aug 2025 (Wed) 0.73 0.7482 0.72 0.725 14,982
19th Aug 2025 (Tue) 0.755 0.76 0.7214 0.73 21,098
18th Aug 2025 (Mon) 0.72 0.7487 0.715 0.732 18,207
15th Aug 2025 (Fri) 0.74 0.74 0.72 0.7398 11,549
14th Aug 2025 (Thu) 0.718 0.7525 0.69 0.7148 51,111
13th Aug 2025 (Wed) 0.70 0.7382 0.70 0.7367 18,996
12th Aug 2025 (Tue) 0.695 0.705 0.695 0.698 2,890
11th Aug 2025 (Mon) 0.6977 0.70 0.68 0.69 4,409
8th Aug 2025 (Fri) 0.66 0.69 0.655 0.6838 3,276
7th Aug 2025 (Thu) 0.669 0.669 0.6553 0.6613 2,332
6th Aug 2025 (Wed) 0.66 0.66 0.653 0.6599 1,458
5th Aug 2025 (Tue) 0.66 0.6643 0.66 0.6606 1,670
4th Aug 2025 (Mon) 0.6792 0.7034 0.66 0.6607 12,138
1st Aug 2025 (Fri) 0.6947 0.708 0.6528 0.653 9,505
31st Jul 2025 (Thu) 0.69 0.69 0.68 0.6927 885
30th Jul 2025 (Wed) 0.72 0.72 0.6834 0.687 4,847
29th Jul 2025 (Tue) 0.744 0.744 0.7206 0.7201 8,031
28th Jul 2025 (Mon) 0.746 0.746 0.746 0.7536 7,140
25th Jul 2025 (Fri) 0.7601 0.7601 0.7332 0.7545 10,934
24th Jul 2025 (Thu) 0.82 0.82 0.76 0.762 30,604
23rd Jul 2025 (Wed) 0.7688 0.816 0.7677 0.772 99,940
22nd Jul 2025 (Tue) 0.7441 0.78 0.743 0.7601 13,934
FTSE 100 Latest
Value9,208.94
Change-7.73