Skip to main content
TOON logo

Kartoon Studios Inc.

TOONNYSEAMERICANCommunication ServicesEntertainment

$0.52Today:- (-)1Y −36.15%

As of Oct 23, 2026 close

Market cap
$36.72M
P/E (TTM)
1.60
Forward P/E
-
Dividend yield
-
52-week range
$0.50$1.29
Volume (live)
-
Avg. volume (3M)
356.15K

Kartoon Studios (TOON) Historical Stock Prices

Analyze Kartoon Studios (TOON) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kartoon Studios (TOON) Interactive Price Chart

Interactive historical price chart showing Kartoon Studios stock price movements and trends across multiple time periods.

Loading chart...

TOON Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TOON historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.520.520.510.520.5280.36K
Oct 22, 20260.510.520.500.500.50317.07K
Oct 21, 20260.520.530.500.510.51397.34K
Oct 20, 20260.520.540.510.520.52704.13K
Oct 19, 20260.520.540.490.500.50414.23K
Oct 16, 20260.540.540.520.520.52366.02K
Oct 15, 20260.540.550.530.540.54262.24K
Oct 14, 20260.550.560.550.550.5591.27K
Oct 13, 20260.560.560.550.560.56163.48K
Oct 12, 20260.550.570.540.550.55351.96K
Oct 9, 20260.540.560.530.540.54170.46K
Oct 8, 20260.550.560.540.550.55356.56K
Oct 7, 20260.560.560.550.550.55204.06K
Oct 6, 20260.550.570.550.570.57283.67K
Oct 5, 20260.560.580.550.550.55254.37K
Oct 2, 20260.580.580.560.560.56199.08K
Oct 1, 20260.590.610.560.570.57233.57K
Sep 30, 20260.630.640.580.590.59802.29K
Sep 29, 20260.580.620.540.620.621.24M
Sep 28, 20260.570.590.570.570.57218.82K
Sep 25, 20260.580.600.580.580.58150.11K
Sep 24, 20260.580.600.580.590.591.22M
Sep 23, 20260.580.590.580.580.58148.25K
Sep 22, 20260.580.590.570.580.58250.93K
Sep 21, 20260.570.590.570.580.58162.60K
Sep 18, 20260.570.590.560.570.57509.98K
Sep 17, 20260.570.580.560.570.57227.21K
Sep 16, 20260.570.580.560.560.56196.92K
Sep 15, 20260.590.600.560.560.56360.81K
Sep 14, 20260.610.610.580.580.58353.44K
Sep 11, 20260.610.620.600.610.61246.03K
Sep 10, 20260.610.620.610.610.61116.35K
Sep 9, 20260.640.640.610.610.61217.89K
Sep 8, 20260.640.660.630.640.64281.01K
Sep 4, 20260.640.680.640.660.66294.01K
Sep 3, 20260.650.670.640.640.64194.21K
Sep 2, 20260.650.660.630.660.66261.09K
Sep 1, 20260.630.640.620.630.63139.43K
Aug 31, 20260.630.650.630.630.63103.06K
Aug 28, 20260.630.660.630.640.64230.03K
Aug 27, 20260.650.660.630.640.64120.89K
Aug 26, 20260.650.660.620.650.65143.31K
Aug 25, 20260.630.660.630.650.65184.86K
Aug 24, 20260.640.650.600.650.65187.57K
Aug 21, 20260.650.660.630.640.64174.50K
Aug 20, 20260.640.660.620.650.65115.96K
Aug 19, 20260.660.660.630.640.64130.28K
Aug 18, 20260.600.670.600.660.66521.67K
Aug 17, 20260.640.640.600.600.60473.90K
Aug 14, 20260.660.660.630.630.63223.60K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.