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
10th Jul 2026 (Fri) 0.637 0.637 0.5985 0.5977 59,468
9th Jul 2026 (Thu) 0.6101 0.6411 0.61 0.6381 26,199
8th Jul 2026 (Wed) 0.62 0.6297 0.601 0.6111 14,689
7th Jul 2026 (Tue) 0.68 0.68 0.6301 0.6348 7,287
6th Jul 2026 (Mon) 0.67 0.697 0.6626 0.687 29,014
3rd Jul 2026 (Fri) 0.7125 0.7125 0.67 0.67 0
2nd Jul 2026 (Thu) 0.7125 0.7259 0.67 0.67 23,697
1st Jul 2026 (Wed) 0.7141 0.7209 0.70 0.70 8,326
30th Jun 2026 (Tue) 0.7403 0.7404 0.71 0.71 25,565
29th Jun 2026 (Mon) 0.7773 0.7848 0.7267 0.7374 8,934
26th Jun 2026 (Fri) 0.7401 0.7759 0.7401 0.765 9,102
25th Jun 2026 (Thu) 0.775 0.7775 0.7401 0.7401 2,244
24th Jun 2026 (Wed) 0.8001 0.8013 0.6901 0.76 13,482
23rd Jun 2026 (Tue) 0.84 0.847 0.8018 0.80 13,273
22nd Jun 2026 (Mon) 0.8779 0.8999 0.7821 0.8674 119,486
19th Jun 2026 (Fri) 1.085 1.085 0.9421 0.9435 45,318
18th Jun 2026 (Thu) 1.085 1.085 0.9421 0.9435 45,318
17th Jun 2026 (Wed) 1.14 1.14 1.06 1.07 174,307
16th Jun 2026 (Tue) 1.14 1.28 1.12 1.25 164,055
15th Jun 2026 (Mon) 1.15 1.25 1.09 1.17 119,650
12th Jun 2026 (Fri) 1.10 1.17 1.05 1.12 180,928
11th Jun 2026 (Thu) 0.8447 1.10 0.8447 1.08 24,885
10th Jun 2026 (Wed) 0.7136 0.885 0.6955 0.8702 100,514
9th Jun 2026 (Tue) 0.8001 0.8842 0.7158 0.7478 685,802
8th Jun 2026 (Mon) 0.7254 0.7329 0.7254 0.7288 912,734
5th Jun 2026 (Fri) 0.7261 0.7313 0.7199 0.7344 8,605
4th Jun 2026 (Thu) 0.707 0.72 0.707 0.7213 5,429
3rd Jun 2026 (Wed) 0.71 0.7299 0.706 0.7203 4,631
2nd Jun 2026 (Tue) 0.7268 0.7268 0.7043 0.7068 4,818
1st Jun 2026 (Mon) 0.7143 0.7225 0.71 0.72 16,704
29th May 2026 (Fri) 0.663 0.7191 0.66 0.7103 38,845
28th May 2026 (Thu) 0.66 0.6823 0.6581 0.6809 13,224
27th May 2026 (Wed) 0.6937 0.6938 0.6676 0.6804 8,494
26th May 2026 (Tue) 0.6161 0.75 0.6161 0.70 170,270
25th May 2026 (Mon) 0.6296 0.64 0.6111 0.6339 30,095
22nd May 2026 (Fri) 0.6296 0.64 0.6111 0.6339 30,095
21st May 2026 (Thu) 0.608 0.62 0.59 0.6172 16,084
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
FTSE 100 Latest
Value10,497.29
Change24.84