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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.39$1.39413,900——
2023-12-28$1.42$1.42198,800——
2023-12-27$1.42$1.42296,300——
2023-12-26$1.35$1.35274,100——
2023-12-22$1.42$1.42203,100——
2023-12-21$1.43$1.4382,800——
2023-12-20$1.41$1.41186,100——
2023-12-19$1.42$1.42191,900——
2023-12-18$1.44$1.44182,000——
2023-12-15$1.52$1.52205,400——
2023-12-14$1.43$1.43130,400——
2023-12-13$1.45$1.45182,300——
2023-12-12$1.45$1.45140,400——
2023-12-11$1.56$1.56244,100——
2023-12-08$1.62$1.62165,200——
2023-12-07$1.48$1.48107,700——
2023-12-06$1.55$1.55126,800——
2023-12-05$1.52$1.52146,300——
2023-12-04$1.67$1.67238,500——
2023-12-01$1.64$1.64260,700——
2023-11-30$1.64$1.64392,500——
2023-11-29$1.61$1.61522,200——
2023-11-28$1.44$1.44425,500——
2023-11-27$1.38$1.38350,400——
2023-11-24$1.32$1.32297,600——
2023-11-22$1.18$1.18363,000——
2023-11-21$1.08$1.08113,900——
2023-11-20$1.09$1.09425,300——
2023-11-17$1.04$1.04295,000——
2023-11-16$1.04$1.04280,400——
2023-11-15$1.09$1.09106,600——
2023-11-14$1.05$1.05168,800——
2023-11-13$1.03$1.0392,500——
2023-11-10$1.01$1.01125,900——
2023-11-09$1.03$1.03220,600——
2023-11-08$1.08$1.08121,800——
2023-11-07$1.09$1.0959,600——
2023-11-06$1.12$1.12104,700——
2023-11-03$1.14$1.14230,200——
2023-11-02$1.10$1.10157,600——
2023-11-01$1.10$1.10150,800——
2023-10-31$0.99$0.99370,100——
2023-10-30$1.04$1.04111,300——
2023-10-27$1.05$1.05100,800——
2023-10-26$1.07$1.07156,500——
2023-10-25$1.07$1.07144,800——
2023-10-24$1.12$1.12294,000——
2023-10-23$1.00$1.00278,500——
2023-10-20$1.06$1.06244,800——
2023-10-19$1.16$1.16301,900——
2023-10-18$1.26$1.26208,100——
2023-10-17$1.33$1.33107,400——
2023-10-16$1.32$1.32128,300——
2023-10-13$1.33$1.33133,200——
2023-10-12$1.36$1.36177,200——
2023-10-11$1.41$1.41105,400——
2023-10-10$1.41$1.41180,100——
2023-10-09$1.41$1.41188,800——
2023-10-06$1.34$1.34128,300——
2023-10-05$1.36$1.36124,100——
2023-10-04$1.36$1.36147,900——
2023-10-03$1.39$1.39104,100——
2023-10-02$1.43$1.4388,000——
2023-09-29$1.40$1.4085,100——
2023-09-28$1.39$1.39128,500——
2023-09-27$1.45$1.45148,400——
2023-09-26$1.42$1.42169,300——
2023-09-25$1.41$1.4182,500——
2023-09-22$1.36$1.36263,000——
2023-09-21$1.47$1.47128,100——
2023-09-20$1.51$1.51120,100——
2023-09-19$1.48$1.48112,300——
2023-09-18$1.49$1.49197,600——
2023-09-15$1.57$1.57258,800——
2023-09-14$1.57$1.57154,400——
2023-09-13$1.52$1.52153,700——
2023-09-12$1.58$1.58231,400——
2023-09-11$1.55$1.55231,800——
2023-09-08$1.53$1.53128,700——
2023-09-07$1.53$1.53149,800——
2023-09-06$1.49$1.49123,200——
2023-09-05$1.54$1.54262,900——
2023-09-01$1.51$1.51152,900——
2023-08-31$1.57$1.57142,900——
2023-08-30$1.56$1.56171,500——
2023-08-29$1.55$1.55173,800——
2023-08-28$1.51$1.51140,900——
2023-08-25$1.47$1.47162,900——
2023-08-24$1.49$1.49268,700——
2023-08-23$1.61$1.61345,000——
2023-08-22$1.50$1.50254,700——
2023-08-21$1.59$1.59522,300——
2023-08-18$1.43$1.43554,200——
2023-08-17$1.56$1.56706,700——
2023-08-16$1.70$1.70494,100——
2023-08-15$1.85$1.85754,000——
2023-08-14$2.04$2.04405,200——
2023-08-11$2.01$2.01351,000——
2023-08-10$1.99$1.99251,800——
2023-08-09$2.04$2.04300,200——
2023-08-08$2.09$2.09216,300——
2023-08-07$2.08$2.08392,200——
2023-08-04$2.18$2.18379,200——
2023-08-03$2.15$2.151,166,900——
2023-08-02$2.38$2.381,040,700——
2023-08-01$2.27$2.27468,200——
2023-07-31$2.17$2.171,134,900——
2023-07-28$1.96$1.96228,300——
2023-07-27$1.93$1.93318,400——
2023-07-26$2.06$2.06357,500——
2023-07-25$1.90$1.90383,500——
2023-07-24$1.93$1.93479,400——
2023-07-21$1.96$1.96403,400——
2023-07-20$1.98$1.98505,400——
2023-07-19$2.18$2.18312,800——
2023-07-18$2.15$2.15397,500——
2023-07-17$2.22$2.22480,300——
2023-07-14$2.16$2.16646,400——
2023-07-13$2.28$2.281,122,600——
2023-07-12$2.17$2.17592,800——
2023-07-11$2.07$2.07791,800——
2023-07-10$1.95$1.95349,500——
2023-07-07$1.94$1.94515,300——
2023-07-06$1.83$1.83711,100——
2023-07-05$1.90$1.90624,300——
2023-07-03$1.87$1.87746,600——
2023-06-30$1.91$1.912,069,900——
2023-06-29$2.05$2.051,353,000——
2023-06-28$2.28$2.281,209,000——
2023-06-27$2.15$2.154,539,000——
2023-06-26$3.30$3.301,274,500——
2023-06-23$3.24$3.24758,000——
2023-06-22$2.99$2.99338,600——
2023-06-21$3.19$3.19478,700——
2023-06-20$3.05$3.051,113,100——
2023-06-16$3.08$3.08504,600——
2023-06-15$3.14$3.14989,900——
2023-06-14$2.81$2.811,376,000——
2023-06-13$2.73$2.73766,500——
2023-06-12$2.41$2.41156,400——
2023-06-09$2.41$2.41105,000——
2023-06-08$2.44$2.4458,000——
2023-06-07$2.47$2.47101,400——
2023-06-06$2.48$2.48117,300——
2023-06-05$2.47$2.4784,800——
2023-06-02$2.51$2.51231,700——
2023-06-01$2.52$2.52192,200——
2023-05-31$2.37$2.37278,000——
2023-05-30$2.49$2.49221,700——
2023-05-26$2.53$2.5394,600——
2023-05-25$2.51$2.51173,000——
2023-05-24$2.69$2.69201,000——
2023-05-23$2.78$2.78354,000——
2023-05-22$2.72$2.721,029,400——
2023-05-19$2.46$2.46130,900——
2023-05-18$2.53$2.53146,100——
2023-05-17$2.60$2.60289,200——
2023-05-16$2.55$2.5577,000——
2023-05-15$2.55$2.55108,900——
2023-05-12$2.48$2.4890,200——
2023-05-11$2.53$2.53125,600——
2023-05-10$2.52$2.52123,500——
2023-05-09$2.58$2.58114,200——
2023-05-08$2.55$2.55117,900——
2023-05-05$2.60$2.60127,900——
2023-05-04$2.57$2.5790,400——
2023-05-03$2.56$2.56143,700——
2023-05-02$2.56$2.5698,100——
2023-05-01$2.55$2.5576,700——
2023-04-28$2.58$2.58167,600——
2023-04-27$2.56$2.56137,100——
2023-04-26$2.47$2.47185,200——
2023-04-25$2.53$2.53190,400——
2023-04-24$2.66$2.66164,600——
2023-04-21$2.78$2.78145,400——
2023-04-20$2.62$2.62211,500——
2023-04-19$2.81$2.8199,100——
2023-04-18$2.86$2.86161,500——
2023-04-17$2.98$2.98186,300——
2023-04-14$2.85$2.85158,700——
2023-04-13$3.00$3.00392,500——
2023-04-12$2.75$2.75159,700——
2023-04-11$2.94$2.94181,000——
2023-04-10$2.87$2.87194,700——
2023-04-06$2.74$2.74124,800——
2023-04-05$2.67$2.67413,900——
2023-04-04$2.91$2.91679,000——
2023-04-03$2.92$2.921,022,100——
2023-03-31$2.73$2.73177,800——
2023-03-30$2.62$2.62192,000——
2023-03-29$2.62$2.62140,700——
2023-03-28$2.55$2.55106,000——
2023-03-27$2.57$2.57188,500——
2023-03-24$2.61$2.61132,600——
2023-03-23$2.57$2.57208,800——
2023-03-22$2.53$2.53163,200——
2023-03-21$2.66$2.66244,200——
2023-03-20$2.56$2.56208,000——
2023-03-17$2.56$2.56335,700——
2023-03-16$2.71$2.71320,900——
2023-03-15$2.64$2.64298,300——
2023-03-14$2.80$2.80282,700——
2023-03-13$2.66$2.66324,400——
2023-03-10$2.76$2.76341,700——
2023-03-09$2.78$2.78487,600——
2023-03-08$3.04$3.04339,100——
2023-03-07$3.08$3.08279,600——
2023-03-06$3.12$3.12355,700——
2023-03-03$3.24$3.24405,100——
2023-03-02$3.15$3.15351,900——
2023-03-01$3.13$3.13457,300——
2023-02-28$3.12$3.12481,700——
2023-02-27$3.44$3.44988,100——
2023-02-24$3.11$3.11727,600——
2023-02-23$3.28$3.28667,100——
2023-02-22$3.57$3.57367,400——
2023-02-21$3.64$3.64442,300——
2023-02-17$3.80$3.80372,200——
2023-02-16$3.81$3.81646,500——
2023-02-15$3.78$3.781,254,900——
2023-02-14$3.69$3.694,973,600——
2023-02-13$3.60$3.602,128,300——
2023-02-10$4.45$4.451,632,880——
2023-02-09$6.20$6.20136,510——
2023-02-08$6.54$6.54225,060——
2023-02-07$6.90$6.90127,130——
2023-02-06$7.13$7.1386,120——
2023-02-03$7.20$7.20159,580——
2023-02-02$7.24$7.24122,470——
2023-02-01$7.12$7.12165,000——
2023-01-31$7.30$7.30173,340——
2023-01-30$6.97$6.97266,950——
2023-01-27$6.70$6.7086,320——
2023-01-26$6.82$6.8260,300——
2023-01-25$6.79$6.7994,760——
2023-01-24$6.90$6.90160,230——
2023-01-23$7.03$7.03322,310——
2023-01-20$6.90$6.90202,860——
2023-01-19$6.48$6.48361,610——
2023-01-18$6.74$6.74155,710——
2023-01-17$6.57$6.57254,220——
2023-01-13$6.90$6.90275,780——
2023-01-12$6.32$6.32146,430——
2023-01-11$5.91$5.91163,590——
2023-01-10$5.64$5.64112,320——
2023-01-09$5.42$5.42144,540——
2023-01-06$5.25$5.25127,310——
2023-01-05$5.50$5.50130,990——
2023-01-04$5.41$5.41223,120——
2023-01-03$5.00$5.00135,970——