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
28th Sep 2026 (Mon) 0.575 0.5819 0.5732 0.5732 3,178
25th Sep 2026 (Fri) 0.5812 0.5834 0.5785 0.5785 1,086
24th Sep 2026 (Thu) 0.59 0.5986 0.5851 0.5856 1,183
23rd Sep 2026 (Wed) 0.5801 0.5891 0.5766 0.5801 2,408
22nd Sep 2026 (Tue) 0.58 0.5895 0.5749 0.578 2,946
21st Sep 2026 (Mon) 0.571 0.5887 0.5702 0.578 2,001
18th Sep 2026 (Fri) 0.5652 0.5872 0.5607 0.57 6,756
17th Sep 2026 (Thu) 0.5602 0.5836 0.56 0.5741 14,555
16th Sep 2026 (Wed) 0.5601 0.5698 0.5601 0.5615 2,034
15th Sep 2026 (Tue) 0.5827 0.5827 0.56 0.56 6,691
14th Sep 2026 (Mon) 0.6105 0.6105 0.58 0.58 10,607
11th Sep 2026 (Fri) 0.6174 0.6174 0.6085 0.606 13,207
10th Sep 2026 (Thu) 0.613 0.6156 0.61 0.61 6,568
9th Sep 2026 (Wed) 0.6305 0.6306 0.61 0.6131 7,628
8th Sep 2026 (Tue) 0.6452 0.6452 0.6304 0.6403 4,091
7th Sep 2026 (Mon) 0.6428 0.6761 0.6401 0.66 6,924
4th Sep 2026 (Fri) 0.6428 0.6761 0.6401 0.66 6,924
3rd Sep 2026 (Thu) 0.655 0.6599 0.6444 0.6441 4,452
2nd Sep 2026 (Wed) 0.6374 0.6596 0.6313 0.66 10,568
1st Sep 2026 (Tue) 0.6249 0.6399 0.6249 0.6308 3,034
31st Aug 2026 (Mon) 0.6318 0.642 0.6312 0.6313 3,851
28th Aug 2026 (Fri) 0.648 0.6569 0.6403 0.64 2,785
27th Aug 2026 (Thu) 0.641 0.6432 0.6373 0.6418 4,179
26th Aug 2026 (Wed) 0.645 0.6549 0.6207 0.6485 4,523
25th Aug 2026 (Tue) 0.645 0.65 0.6425 0.653 4,036
24th Aug 2026 (Mon) 0.62 0.647 0.611 0.6468 13,298
21st Aug 2026 (Fri) 0.65 0.65 0.64 0.6443 5,808
20th Aug 2026 (Thu) 0.638 0.6574 0.6285 0.6496 648
19th Aug 2026 (Wed) 0.6441 0.6477 0.6401 0.64 1,365
18th Aug 2026 (Tue) 0.6121 0.6675 0.61 0.66 71,755
17th Aug 2026 (Mon) 0.6221 0.6221 0.60 0.6026 9,551
14th Aug 2026 (Fri) 0.638 0.655 0.6338 0.6319 15,063
13th Aug 2026 (Thu) 0.657 0.665 0.6457 0.6456 1,224
12th Aug 2026 (Wed) 0.6304 0.685 0.6237 0.6538 38,421
11th Aug 2026 (Tue) 0.59 0.5987 0.5899 0.598 450
10th Aug 2026 (Mon) 0.60 0.60 0.586 0.5977 5,471
7th Aug 2026 (Fri) 0.5841 0.5937 0.584 0.5907 3,704
6th Aug 2026 (Thu) 0.585 0.5855 0.58 0.5927 7,768
5th Aug 2026 (Wed) 0.604 0.604 0.58 0.5929 3,409
4th Aug 2026 (Tue) 0.6067 0.62 0.5901 0.5978 12,481
3rd Aug 2026 (Mon) 0.6002 0.6086 0.593 0.602 1,995
31st Jul 2026 (Fri) 0.6016 0.605 0.5981 0.595 10,843
30th Jul 2026 (Thu) 0.5788 0.5988 0.5776 0.5932 3,154
29th Jul 2026 (Wed) 0.5803 0.5841 0.5734 0.5745 3,262
FTSE 100 Latest
Value10,684.88
Change-10.37