Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	0.7065	0.7250	0.6900	0.7020	332,111	-0.01(-1.13%)
Feb 03, 2026	0.7203	0.7234	0.7000	0.7100	396,010	-0.00(-0.56%)
Feb 02, 2026	0.7170	0.7250	0.7004	0.7140	129,383	+0.00(+0.39%)
Jan 30, 2026	0.7250	0.7250	0.7105	0.7112	179,330	-0.02(-2.31%)
Jan 29, 2026	0.7116	0.7294	0.6875	0.7280	386,240	+0.02(+2.25%)
Jan 28, 2026	0.7150	0.7277	0.7000	0.7120	309,161	-0.00(-0.48%)
Jan 27, 2026	0.7200	0.7250	0.6925	0.7154	239,367	-0.00(-0.65%)
Jan 26, 2026	0.7100	0.7300	0.7057	0.7201	197,669	+0.01(+1.31%)
Jan 23, 2026	0.7300	0.7346	0.7100	0.7108	323,629	-0.01(-1.86%)
Jan 22, 2026	0.7004	0.7334	0.7004	0.7243	211,784	+0.02(+3.18%)
Jan 21, 2026	0.7094	0.7200	0.6972	0.7020	435,273	-0.01(-0.86%)
Jan 20, 2026	0.7100	0.7247	0.6900	0.7081	283,424	-0.01(-1.13%)
Jan 16, 2026	0.7300	0.7300	0.7127	0.7162	75,761	-0.01(-1.24%)
Jan 15, 2026	0.7187	0.7365	0.7112	0.7252	153,699	+0.01(+1.31%)
Jan 14, 2026	0.7100	0.7210	0.7100	0.7158	73,936	-0.00(-0.20%)
Jan 13, 2026	0.7100	0.7228	0.7100	0.7172	121,271	+0.00(+0.00%)
Jan 12, 2026	0.7100	0.7270	0.7100	0.7172	95,675	+0.00(+0.10%)
Jan 09, 2026	0.7201	0.7274	0.7114	0.7165	126,084	-0.01(-0.69%)
Jan 08, 2026	0.7173	0.7257	0.7150	0.7215	99,059	+0.01(+0.87%)
Jan 07, 2026	0.7186	0.7227	0.7113	0.7153	133,827	-0.00(-0.01%)
Jan 06, 2026	0.7157	0.7280	0.7105	0.7154	63,246	-0.01(-0.75%)
Jan 05, 2026	0.7150	0.7347	0.7102	0.7208	125,549	-0.00(-0.28%)
Jan 02, 2026	0.6900	0.7249	0.6800	0.7228	297,422	+0.00(+0.39%)
Dec 31, 2025	0.6900	0.7237	0.6900	0.7200	265,364	+0.01(+1.41%)
Dec 30, 2025	0.7109	0.7234	0.6850	0.7100	313,500	-0.01(-1.55%)
Dec 29, 2025	0.7400	0.7500	0.7112	0.7212	289,569	-0.02(-3.17%)
Dec 26, 2025	0.7395	0.7500	0.7386	0.7448	224,469	+0.00(+0.05%)
Dec 24, 2025	0.7429	0.7618	0.7402	0.7444	167,725	-0.01(-0.75%)
Dec 23, 2025	0.7550	0.7592	0.7407	0.7500	179,584	-0.01(-1.48%)
Dec 22, 2025	0.7601	0.7800	0.7499	0.7613	245,539	-0.02(-2.96%)
Dec 19, 2025	0.7444	0.7845	0.7388	0.7845	301,346	+0.04(+6.01%)
Dec 18, 2025	0.7500	0.7781	0.7400	0.7400	369,826	+0.01(+0.71%)
Dec 17, 2025	0.7500	0.7525	0.7348	0.7348	128,461	-0.00(-0.41%)
Dec 16, 2025	0.7200	0.7495	0.7200	0.7378	199,781	+0.02(+2.47%)
Dec 15, 2025	0.7500	0.7700	0.7153	0.7200	212,367	-0.04(-4.81%)
Dec 12, 2025	0.7815	0.7879	0.7457	0.7564	335,634	-0.02(-2.40%)
Dec 11, 2025	0.7882	0.7945	0.7689	0.7750	268,716	-0.01(-1.25%)
Dec 10, 2025	0.7821	0.8100	0.7750	0.7848	511,184	+0.00(+0.62%)
Dec 09, 2025	0.7380	0.7833	0.7350	0.7800	296,754	+0.04(+4.94%)
Dec 08, 2025	0.7591	0.7671	0.7360	0.7433	121,662	-0.02(-2.07%)
Dec 05, 2025	0.7460	0.7698	0.7400	0.7590	151,914	+0.01(+1.81%)
Dec 04, 2025	0.7470	0.7500	0.7351	0.7455	226,612	-0.00(-0.20%)
Dec 03, 2025	0.7372	0.7470	0.7320	0.7470	148,411	+0.01(+0.96%)
Dec 02, 2025	0.7090	0.7700	0.7090	0.7399	332,910	+0.01(+1.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Kartoon Studios, Inc. Common Stock (NY:TOON)

Historical Prices

Starting at $3.75/week.

Subscribe Today