NYSE:TOON | Historical Stock Price | Kartoon Studios, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$2.11$9.36$41.56$184.49$819.002012-02-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.80$13.801,324,820——
2020-12-30$13.80$13.801,562,330——
2020-12-29$13.80$13.802,337,920——
2020-12-28$14.70$14.701,561,870——
2020-12-24$15.60$15.60797,410——
2020-12-23$16.00$16.001,777,680——
2020-12-22$15.70$15.702,032,300——
2020-12-21$16.40$16.401,395,220——
2020-12-18$15.70$15.702,409,470——
2020-12-17$16.10$16.102,019,850——
2020-12-16$16.90$16.901,530,200——
2020-12-15$16.70$16.707,200,720——
2020-12-14$18.30$18.305,975,080——
2020-12-11$16.00$16.001,715,920——
2020-12-10$16.40$16.402,851,170——
2020-12-09$15.40$15.405,232,680——
2020-12-08$16.10$16.105,358,440——
2020-12-07$13.90$13.901,416,900——
2020-12-04$13.70$13.701,224,000——
2020-12-03$14.20$14.201,421,460——
2020-12-02$14.00$14.002,311,290——
2020-12-01$13.30$13.302,827,700——
2020-11-30$13.90$13.905,767,680——
2020-11-27$14.50$14.503,100,800——
2020-11-25$13.20$13.202,093,370——
2020-11-24$13.50$13.505,841,500——
2020-11-23$12.40$12.403,282,030——
2020-11-20$12.00$12.001,460,240——
2020-11-19$11.90$11.902,266,500——
2020-11-18$12.00$12.003,290,140——
2020-11-17$11.70$11.702,969,630——
2020-11-16$12.00$12.004,920,560——
2020-11-13$12.20$12.202,493,630——
2020-11-12$11.30$11.302,621,750——
2020-11-11$11.90$11.904,541,330——
2020-11-10$10.30$10.301,688,040——
2020-11-09$10.60$10.601,823,760——
2020-11-06$10.55$10.551,346,800——
2020-11-05$10.80$10.801,155,920——
2020-11-04$10.90$10.901,405,440——
2020-11-03$10.70$10.701,077,330——
2020-11-02$10.40$10.402,035,880——
2020-10-30$10.50$10.502,616,490——
2020-10-29$11.60$11.601,398,170——
2020-10-28$12.00$12.004,319,450——
2020-10-27$14.20$14.20859,370——
2020-10-26$14.40$14.402,552,030——
2020-10-23$15.50$15.504,320,380——
2020-10-22$14.20$14.202,756,800——
2020-10-21$13.30$13.30985,640——
2020-10-20$13.40$13.401,418,450——
2020-10-19$13.20$13.201,652,850——
2020-10-16$14.20$14.202,295,450——
2020-10-15$14.30$14.301,698,500——
2020-10-14$14.00$14.002,420,690——
2020-10-13$14.50$14.505,433,670——
2020-10-12$15.00$15.007,149,110——
2020-10-09$14.00$14.005,391,190——
2020-10-08$12.90$12.902,464,350——
2020-10-07$12.70$12.703,179,970——
2020-10-06$11.60$11.601,888,440——
2020-10-05$12.00$12.001,706,070——
2020-10-02$12.10$12.103,219,900——
2020-10-01$12.30$12.301,744,070——
2020-09-30$11.90$11.902,797,060——
2020-09-29$12.90$12.904,073,030——
2020-09-28$11.80$11.803,664,270——
2020-09-25$12.50$12.5015,662,850——
2020-09-24$10.40$10.401,735,830——
2020-09-23$11.10$11.102,519,260——
2020-09-22$11.40$11.401,564,260——
2020-09-21$11.80$11.804,454,480——
2020-09-18$12.35$12.354,341,690——
2020-09-17$10.30$10.30626,000——
2020-09-16$10.50$10.50846,310——
2020-09-15$10.70$10.70959,920——
2020-09-14$10.10$10.10930,040——
2020-09-11$10.20$10.20738,710——
2020-09-10$10.50$10.501,197,020——
2020-09-09$10.60$10.60723,450——
2020-09-08$10.20$10.20781,450——
2020-09-04$10.35$10.351,359,130——
2020-09-03$10.60$10.601,383,640——
2020-09-02$11.50$11.505,729,620——
2020-09-01$11.00$11.001,177,430——
2020-08-31$10.70$10.701,174,100——
2020-08-28$11.40$11.40817,100——
2020-08-27$11.80$11.801,071,260——
2020-08-26$12.00$12.001,706,340——
2020-08-25$11.40$11.402,246,180——
2020-08-24$11.20$11.201,662,750——
2020-08-21$12.00$12.002,647,320——
2020-08-20$12.00$12.002,587,660——
2020-08-19$13.90$13.902,299,510——
2020-08-18$14.90$14.901,239,310——
2020-08-17$15.50$15.50875,000——
2020-08-14$16.00$16.00717,170——
2020-08-13$15.80$15.801,543,450——
2020-08-12$15.60$15.601,208,940——
2020-08-11$15.80$15.80943,290——
2020-08-10$16.40$16.401,281,290——
2020-08-07$15.90$15.901,399,130——
2020-08-06$16.60$16.60968,810——
2020-08-05$16.80$16.801,781,110——
2020-08-04$16.90$16.902,470,500——
2020-08-03$17.30$17.3011,110,080——
2020-07-31$14.60$14.601,813,360——
2020-07-30$15.90$15.902,023,510——
2020-07-29$16.70$16.701,633,510——
2020-07-28$17.30$17.303,071,070——
2020-07-27$17.10$17.102,667,920——
2020-07-24$18.10$18.102,514,770——
2020-07-23$18.20$18.202,502,820——
2020-07-22$19.30$19.305,376,840——
2020-07-21$19.30$19.303,461,420——
2020-07-20$20.90$20.902,991,140——
2020-07-17$22.15$22.152,049,860——
2020-07-16$22.10$22.102,064,540——
2020-07-15$22.90$22.904,036,840——
2020-07-14$23.00$23.002,648,620——
2020-07-13$22.30$22.303,320,940——
2020-07-10$23.50$23.507,781,690——
2020-07-09$24.00$24.003,350,160——
2020-07-08$23.45$23.453,598,480——
2020-07-07$22.80$22.8013,570,430——
2020-07-06$26.60$26.6017,017,650——
2020-07-02$35.50$35.5028,582,580——
2020-07-01$23.10$23.101,760,750——
2020-06-30$22.50$22.502,183,010——
2020-06-29$23.40$23.401,803,630——
2020-06-26$24.50$24.503,565,730——
2020-06-25$26.10$26.102,166,670——
2020-06-24$27.20$27.203,923,560——
2020-06-23$31.30$31.3010,333,620——
2020-06-22$25.10$25.103,750,530——
2020-06-19$29.40$29.404,971,090——
2020-06-18$27.90$27.905,403,190——
2020-06-17$31.00$31.007,207,530——
2020-06-16$38.50$38.508,137,730——
2020-06-15$45.20$45.2011,878,850——
2020-06-12$41.60$41.609,590,540——
2020-06-11$34.50$34.5015,189,900——
2020-06-10$45.10$45.1011,355,070——
2020-06-09$39.70$39.707,159,380——
2020-06-08$51.50$51.508,001,340——
2020-06-05$59.40$59.4010,248,770——
2020-06-04$68.60$68.6023,456,780——
2020-06-03$79.30$79.3040,916,010——
2020-06-02$40.20$40.2018,515,090——
2020-06-01$26.20$26.204,775,360——
2020-05-29$20.50$20.502,680,630——
2020-05-28$18.10$18.1012,958,780——
2020-05-27$18.30$18.302,268,570——
2020-05-26$15.40$15.401,660,340——
2020-05-22$13.90$13.90811,340——
2020-05-21$13.30$13.30633,770——
2020-05-20$13.90$13.901,791,050——
2020-05-19$13.80$13.801,275,090——
2020-05-18$13.80$13.802,724,650——
2020-05-15$15.00$15.006,728,450——
2020-05-14$16.30$16.3016,808,870——
2020-05-13$13.10$13.1010,952,630——
2020-05-12$7.28$7.281,262,290——
2020-05-11$8.05$8.053,348,610——
2020-05-08$5.80$5.804,282,790——
2020-05-07$8.35$8.3513,475,860——
2020-05-06$4.80$4.803,420,540——
2020-05-05$3.15$3.15130,530——
2020-05-04$3.27$3.27170,930——
2020-05-01$3.12$3.12217,110——
2020-04-30$2.99$2.9956,130——
2020-04-29$2.82$2.8241,300——
2020-04-28$2.80$2.8053,810——
2020-04-27$2.85$2.8555,540——
2020-04-24$2.69$2.6943,950——
2020-04-23$2.62$2.6238,800——
2020-04-22$2.58$2.5848,770——
2020-04-21$2.78$2.7892,600——
2020-04-20$2.81$2.81595,950——
2020-04-17$3.30$3.30302,660——
2020-04-16$2.80$2.80149,110——
2020-04-15$2.57$2.5746,250——
2020-04-14$2.60$2.6025,890——
2020-04-13$2.56$2.5614,470——
2020-04-09$2.59$2.5933,160——
2020-04-08$2.47$2.4715,950——
2020-04-07$2.39$2.3922,600——
2020-04-06$2.40$2.4070,120——
2020-04-03$2.33$2.3333,060——
2020-04-02$2.30$2.3028,990——
2020-04-01$2.57$2.5737,240——
2020-03-31$2.82$2.82189,250——
2020-03-30$2.80$2.8033,950——
2020-03-27$3.00$3.0036,430——
2020-03-26$2.90$2.9051,020——
2020-03-25$2.80$2.80104,470——
2020-03-24$3.05$3.05348,880——
2020-03-23$2.75$2.7527,330——
2020-03-20$3.10$3.10178,160——
2020-03-19$3.17$3.1790,740——
2020-03-18$2.22$2.2220,800——
2020-03-17$2.25$2.25105,760——
2020-03-16$2.10$2.1045,900——
2020-03-13$2.24$2.2420,980——
2020-03-12$2.10$2.1050,480——
2020-03-11$2.40$2.4026,490——
2020-03-10$2.56$2.5619,740——
2020-03-09$2.50$2.5042,490——
2020-03-06$2.83$2.8329,990——
2020-03-05$2.90$2.9024,560——
2020-03-04$2.73$2.736,010——
2020-03-03$2.67$2.6723,700——
2020-03-02$2.78$2.7834,270——
2020-02-28$2.82$2.8232,570——
2020-02-27$2.90$2.9035,330——
2020-02-26$2.89$2.8920,390——
2020-02-25$2.85$2.8523,320——
2020-02-24$2.89$2.8944,750——
2020-02-21$3.02$3.0261,430——
2020-02-20$3.15$3.1524,940——
2020-02-19$3.01$3.0144,910——
2020-02-18$2.90$2.9028,670——
2020-02-14$2.90$2.9042,550——
2020-02-13$2.80$2.8024,880——
2020-02-12$2.86$2.8629,980——
2020-02-11$3.00$3.0032,200——
2020-02-10$3.08$3.0812,060——
2020-02-07$3.09$3.0925,810——
2020-02-06$3.20$3.2057,120——
2020-02-05$3.12$3.1217,560——
2020-02-04$3.20$3.2030,740——
2020-02-03$3.07$3.0733,270——
2020-01-31$3.10$3.1013,290——
2020-01-30$3.22$3.2230,470——
2020-01-29$3.45$3.4545,870——
2020-01-28$3.30$3.3062,710——
2020-01-27$3.18$3.1857,490——
2020-01-24$3.11$3.11129,100——
2020-01-23$3.58$3.58218,180——
2020-01-22$4.20$4.20514,430——
2020-01-21$3.30$3.3021,200——
2020-01-17$3.05$3.0531,060——
2020-01-16$3.40$3.4071,670——
2020-01-15$3.06$3.0631,920——
2020-01-14$2.91$2.9138,130——
2020-01-13$3.00$3.0026,860——
2020-01-10$3.19$3.1930,750——
2020-01-09$2.91$2.9154,290——
2020-01-08$3.35$3.3551,430——
2020-01-07$3.60$3.60141,540——
2020-01-06$3.70$3.70413,190——
2020-01-03$2.70$2.7055,770——
2020-01-02$2.85$2.85103,220——