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
15th Dec 2025 (Mon) 0.7616 0.7616 0.7256 0.7564 10,309
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
5th Dec 2025 (Fri) 0.754 0.7638 0.7505 0.759 2,893
4th Dec 2025 (Thu) 0.74 0.75 0.7369 0.7455 10,193
3rd Dec 2025 (Wed) 0.74 0.744 0.7368 0.747 2,034
2nd Dec 2025 (Tue) 0.73 0.7685 0.73 0.7399 7,696
1st Dec 2025 (Mon) 0.73 0.7509 0.73 0.7324 7,591
28th Nov 2025 (Fri) 0.725 0.7609 0.725 0.7401 27,273
27th Nov 2025 (Thu) 0.7299 0.749 0.7299 0.7205 17,232
26th Nov 2025 (Wed) 0.7299 0.749 0.7299 0.7205 26,004
25th Nov 2025 (Tue) 0.6241 0.7299 0.624 0.7195 50,639
24th Nov 2025 (Mon) 0.6164 0.642 0.6163 0.6333 5,010
21st Nov 2025 (Fri) 0.59 0.628 0.59 0.6142 2,046
20th Nov 2025 (Thu) 0.6134 0.6134 0.6041 0.6041 0
19th Nov 2025 (Wed) 0.6134 0.6228 0.6082 0.6041 2,361
18th Nov 2025 (Tue) 0.635 0.635 0.599 0.6107 6,553
17th Nov 2025 (Mon) 0.682 0.682 0.6314 0.631 28,948
14th Nov 2025 (Fri) 0.701 0.701 0.6776 0.68 24,543
13th Nov 2025 (Thu) 0.7174 0.7174 0.692 0.6999 4,003
12th Nov 2025 (Wed) 0.6725 0.7398 0.6725 0.7243 20,740
11th Nov 2025 (Tue) 0.6698 0.674 0.6603 0.6635 5,109
10th Nov 2025 (Mon) 0.674 0.6749 0.66 0.6705 4,079
7th Nov 2025 (Fri) 0.6618 0.6688 0.6502 0.6587 12,499
6th Nov 2025 (Thu) 0.681 0.681 0.6622 0.6612 20,065
5th Nov 2025 (Wed) 0.72 0.72 0.6904 0.69 12,649
4th Nov 2025 (Tue) 0.7901 0.7901 0.75 0.75 0
3rd Nov 2025 (Mon) 0.7901 0.7901 0.74 0.75 28,499
31st Oct 2025 (Fri) 0.7807 0.8469 0.779 0.819 65,204
30th Oct 2025 (Thu) 0.793 0.8034 0.7804 0.793 32,781
29th Oct 2025 (Wed) 0.805 0.8241 0.80 0.80 9,076
28th Oct 2025 (Tue) 0.7867 0.8399 0.7867 0.8242 30,903
27th Oct 2025 (Mon) 0.8111 0.82 0.79 0.8036 18,590
24th Oct 2025 (Fri) 0.7741 0.8995 0.7741 0.815 101,414
23rd Oct 2025 (Thu) 0.775 0.7939 0.775 0.7858 9,317
22nd Oct 2025 (Wed) 0.7725 0.7977 0.7627 0.7759 9,957
21st Oct 2025 (Tue) 0.8556 0.8671 0.8022 0.81 54,479
20th Oct 2025 (Mon) 0.7484 0.8659 0.7484 0.8446 168,965
17th Oct 2025 (Fri) 0.7204 0.7546 0.72 0.738 32,973
16th Oct 2025 (Thu) 0.7796 0.7796 0.71 0.71 36,200
15th Oct 2025 (Wed) 0.78 0.7945 0.7614 0.7621 12,932
FTSE 100 Latest
Value9,751.31
Change102.28