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
20th May 2026 (Wed) 0.605 0.6091 0.6007 0.6009 3,295
19th May 2026 (Tue) 0.6069 0.627 0.6069 0.6267 14,302
18th May 2026 (Mon) 0.63 0.6385 0.61 0.6141 27,936
15th May 2026 (Fri) 0.66 0.66 0.632 0.63 8,379
14th May 2026 (Thu) 0.6588 0.69 0.6466 0.6553 20,096
13th May 2026 (Wed) 0.6674 0.6826 0.6501 0.6523 13,403
12th May 2026 (Tue) 0.6248 0.7784 0.6217 0.658 26,689
11th May 2026 (Mon) 0.6374 0.6447 0.6219 0.628 9,301
8th May 2026 (Fri) 0.6355 0.6388 0.6255 0.6369 6,820
7th May 2026 (Thu) 0.635 0.6497 0.635 0.6423 1,747
6th May 2026 (Wed) 0.6392 0.6449 0.6367 0.6401 5,234
5th May 2026 (Tue) 0.621 0.6298 0.621 0.6273 1,700
4th May 2026 (Mon) 0.6324 0.6324 0.6235 0.6237 3,297
1st May 2026 (Fri) 0.638 0.638 0.6336 0.6367 1,438
30th Apr 2026 (Thu) 0.64 0.6403 0.638 0.6487 3,382
29th Apr 2026 (Wed) 0.6529 0.6542 0.6341 0.644 3,015
28th Apr 2026 (Tue) 0.6683 0.6713 0.652 0.655 11,179
27th Apr 2026 (Mon) 0.685 0.685 0.6643 0.6642 2,891
24th Apr 2026 (Fri) 0.6963 0.6996 0.6734 0.695 30,374
23rd Apr 2026 (Thu) 0.7469 0.7696 0.69 0.703 113,289
22nd Apr 2026 (Wed) 0.67 0.739 0.66 0.7251 69,632
21st Apr 2026 (Tue) 0.675 0.6799 0.6533 0.6568 5,132
20th Apr 2026 (Mon) 0.66 0.6797 0.6506 0.6602 28,619
17th Apr 2026 (Fri) 0.67 0.6851 0.6262 0.6829 16,772
16th Apr 2026 (Thu) 0.6354 0.6599 0.6354 0.6589 6,146
15th Apr 2026 (Wed) 0.6346 0.6499 0.6302 0.6291 1,977
14th Apr 2026 (Tue) 0.6299 0.6299 0.6084 0.6163 11,925
13th Apr 2026 (Mon) 0.6065 0.6258 0.6065 0.6169 3,903
10th Apr 2026 (Fri) 0.617 0.62 0.6075 0.6071 2,244
9th Apr 2026 (Thu) 0.5999 0.6158 0.5956 0.6082 5,750
8th Apr 2026 (Wed) 0.6003 0.6198 0.6003 0.60 1,865
7th Apr 2026 (Tue) 0.6275 0.6275 0.60 0.6016 4,161
6th Apr 2026 (Mon) 0.6224 0.6262 0.622 0.63 1,322
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
FTSE 100 Latest
Value10,443.47
Change11.13