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
18th Jul 2025 (Fri) 0.73 0.7801 0.73 0.7577 13,395
17th Jul 2025 (Thu) 0.7537 0.7684 0.71 0.7113 7,408
16th Jul 2025 (Wed) 0.72 0.80 0.7162 0.746 57,879
15th Jul 2025 (Tue) 0.725 0.7272 0.7058 0.7078 4,297
14th Jul 2025 (Mon) 0.7201 0.734 0.715 0.7289 6,202
11th Jul 2025 (Fri) 0.7261 0.73 0.72 0.725 2,315
10th Jul 2025 (Thu) 0.747 0.752 0.72 0.738 20,276
9th Jul 2025 (Wed) 0.7289 0.7458 0.7236 0.7387 13,266
8th Jul 2025 (Tue) 0.7475 0.7559 0.7231 0.721 9,938
7th Jul 2025 (Mon) 0.779 0.78 0.7621 0.76 6,979
4th Jul 2025 (Fri) 0.763 0.7868 0.7617 0.78 7,194
3rd Jul 2025 (Thu) 0.763 0.7868 0.7617 0.78 7,194
2nd Jul 2025 (Wed) 0.7363 0.761 0.7363 0.76 1,714
1st Jul 2025 (Tue) 0.7405 0.77 0.7356 0.735 13,785
30th Jun 2025 (Mon) 0.748 0.7652 0.74 0.7428 5,855
27th Jun 2025 (Fri) 0.735 0.744 0.73 0.74 7,983
26th Jun 2025 (Thu) 0.736 0.7724 0.7193 0.7347 40,795
25th Jun 2025 (Wed) 0.72 0.7393 0.72 0.729 11,616
24th Jun 2025 (Tue) 0.74 0.75 0.7351 0.7186 6,295
23rd Jun 2025 (Mon) 0.739 0.7405 0.73 0.7154 6,167
20th Jun 2025 (Fri) 0.742 0.7515 0.7202 0.70 14,822
19th Jun 2025 (Thu) 0.75 0.7508 0.732 0.73 11,115
18th Jun 2025 (Wed) 0.75 0.7508 0.732 0.73 11,115
17th Jun 2025 (Tue) 0.77 0.77 0.75 0.7348 15,201
16th Jun 2025 (Mon) 0.7997 0.7997 0.76 0.76 23,490
13th Jun 2025 (Fri) 0.832 0.832 0.7904 0.791 14,479
12th Jun 2025 (Thu) 0.7989 0.85 0.7825 0.8408 28,628
11th Jun 2025 (Wed) 0.795 0.7999 0.781 0.7901 1,492
10th Jun 2025 (Tue) 0.794 0.815 0.7842 0.78 7,302
9th Jun 2025 (Mon) 0.8278 0.8278 0.7501 0.7636 17,055
6th Jun 2025 (Fri) 0.835 0.85 0.831 0.85 2,721
5th Jun 2025 (Thu) 0.84 0.85 0.827 0.833 4,535
4th Jun 2025 (Wed) 0.82 0.842 0.82 0.835 5,793
3rd Jun 2025 (Tue) 0.7919 0.83 0.7795 0.7961 24,449
2nd Jun 2025 (Mon) 0.85 0.85 0.7805 0.78 16,060
30th May 2025 (Fri) 0.82 0.83 0.82 0.8244 4,102
29th May 2025 (Thu) 0.811 0.84 0.7997 0.815 11,596
28th May 2025 (Wed) 0.83 0.83 0.81 0.81 17,118
27th May 2025 (Tue) 0.773 0.79 0.77 0.77 14,546
26th May 2025 (Mon) 0.8071 0.8071 0.8071 0.8071 0
24th May 2025 (Sat) 0.7856 0.792 0.7856 0.8071 15,728
23rd May 2025 (Fri) 0.7856 0.792 0.7856 0.792 15,728
22nd May 2025 (Thu) 0.80 0.80 0.80 0.80 9,257
21st May 2025 (Wed) 0.85 0.85 0.85 0.85 12,699
20th May 2025 (Tue) 0.83 0.8904 0.83 0.8904 19,235
FTSE 100 Latest
Value8,992.12
Change19.48