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
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
20th Mar 2026 (Fri) 0.5712 0.61 0.5664 0.601 35,087
19th Mar 2026 (Thu) 0.588 0.588 0.5699 0.5834 1,643
18th Mar 2026 (Wed) 0.55 0.59 0.55 0.5848 29,884
17th Mar 2026 (Tue) 0.5385 0.55 0.5385 0.5449 3,204
16th Mar 2026 (Mon) 0.5505 0.5505 0.5301 0.53 3,245
13th Mar 2026 (Fri) 0.5584 0.5584 0.5441 0.546 1,733
12th Mar 2026 (Thu) 0.562 0.562 0.5521 0.5532 10,323
11th Mar 2026 (Wed) 0.5702 0.5776 0.5702 0.5776 6,658
10th Mar 2026 (Tue) 0.57 0.5782 0.57 0.5798 1,248
9th Mar 2026 (Mon) 0.5612 0.5612 0.5547 0.5598 1,878
6th Mar 2026 (Fri) 0.5611 0.5653 0.561 0.5689 415
5th Mar 2026 (Thu) 0.57 0.5701 0.5607 0.5655 3,783
4th Mar 2026 (Wed) 0.5663 0.5766 0.566 0.5769 1,319
3rd Mar 2026 (Tue) 0.5606 0.5633 0.5601 0.5638 631
2nd Mar 2026 (Mon) 0.565 0.5737 0.5601 0.5623 2,293
FTSE 100 Latest
Value10,363.93
Change-14.89