Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2025	0.6563	0.6936	0.6550	0.6838	89,892	+0.02(+3.40%)
Aug 07, 2025	0.6510	0.6798	0.6500	0.6613	136,369	+0.00(+0.21%)
Aug 06, 2025	0.6634	0.6634	0.6500	0.6599	62,232	-0.00(-0.11%)
Aug 05, 2025	0.6610	0.6731	0.6600	0.6606	66,073	-0.00(-0.02%)
Aug 04, 2025	0.6700	0.7196	0.6590	0.6607	175,001	+0.01(+1.18%)
Aug 01, 2025	0.6760	0.7080	0.6508	0.6530	209,588	-0.04(-5.73%)
Jul 31, 2025	0.6900	0.6983	0.6722	0.6927	151,460	+0.01(+0.83%)
Jul 30, 2025	0.7200	0.7299	0.6833	0.6870	198,188	-0.03(-4.60%)
Jul 29, 2025	0.7403	0.7523	0.7200	0.7201	99,168	-0.03(-4.45%)
Jul 28, 2025	0.7342	0.7700	0.7342	0.7536	51,933	-0.00(-0.12%)
Jul 25, 2025	0.7577	0.7601	0.7323	0.7545	189,303	-0.01(-0.98%)
Jul 24, 2025	0.7900	0.8300	0.7600	0.7620	331,989	-0.01(-1.30%)
Jul 23, 2025	0.7900	0.8200	0.7586	0.7720	545,390	+0.01(+1.57%)
Jul 22, 2025	0.7310	0.7800	0.7310	0.7601	182,202	+0.00(+0.41%)
Jul 21, 2025	0.7539	0.7801	0.7351	0.7570	153,122	-0.00(-0.09%)
Jul 18, 2025	0.7408	0.7850	0.7203	0.7577	223,797	+0.05(+6.52%)
Jul 17, 2025	0.7597	0.7733	0.7100	0.7113	230,039	-0.03(-4.65%)
Jul 16, 2025	0.7060	0.8000	0.7020	0.7460	320,102	+0.04(+5.40%)
Jul 15, 2025	0.7290	0.7295	0.7058	0.7078	131,520	-0.02(-2.89%)
Jul 14, 2025	0.7200	0.7399	0.7120	0.7289	634,112	+0.00(+0.54%)
Jul 11, 2025	0.7325	0.7325	0.7200	0.7250	109,427	-0.01(-1.76%)
Jul 10, 2025	0.7300	0.7689	0.7200	0.7380	304,387	-0.00(-0.11%)
Jul 09, 2025	0.7200	0.7515	0.7200	0.7388	117,064	+0.02(+2.47%)
Jul 08, 2025	0.7600	0.7659	0.7210	0.7210	197,207	-0.04(-5.13%)
Jul 07, 2025	0.7700	0.7941	0.7600	0.7600	153,455	-0.02(-2.56%)
Jul 03, 2025	0.7600	0.7868	0.7600	0.7800	133,205	+0.02(+2.63%)
Jul 02, 2025	0.7342	0.7610	0.7333	0.7600	50,248	+0.03(+3.40%)
Jul 01, 2025	0.7200	0.7700	0.7200	0.7350	85,208	-0.01(-1.05%)
Jun 30, 2025	0.7350	0.7698	0.7350	0.7428	94,955	+0.00(+0.38%)
Jun 27, 2025	0.7300	0.7491	0.7231	0.7400	233,844	+0.01(+0.72%)
Jun 26, 2025	0.7300	0.7800	0.7193	0.7347	319,897	+0.01(+0.78%)
Jun 25, 2025	0.7200	0.7443	0.7200	0.7290	109,056	+0.01(+1.45%)
Jun 24, 2025	0.7200	0.7500	0.7186	0.7186	122,432	+0.00(+0.45%)
Jun 23, 2025	0.7162	0.7496	0.7154	0.7154	113,839	+0.02(+2.20%)
Jun 20, 2025	0.7500	0.7515	0.7000	0.7000	168,927	-0.03(-4.11%)
Jun 18, 2025	0.7500	0.7514	0.7300	0.7300	74,425	-0.00(-0.65%)
Jun 17, 2025	0.7650	0.7776	0.7348	0.7348	169,411	-0.03(-3.32%)
Jun 16, 2025	0.7900	0.8095	0.7600	0.7600	148,400	-0.03(-3.92%)
Jun 13, 2025	0.8156	0.8350	0.7900	0.7910	180,637	-0.05(-5.92%)
Jun 12, 2025	0.8238	0.8600	0.7800	0.8408	172,785	+0.05(+6.42%)
Jun 11, 2025	0.7900	0.8100	0.7762	0.7901	40,787	+0.01(+1.29%)
Jun 10, 2025	0.7758	0.8192	0.7758	0.7800	176,399	+0.02(+2.15%)
Jun 09, 2025	0.8375	0.8405	0.7501	0.7636	429,342	-0.09(-10.16%)
Jun 06, 2025	0.8400	0.8500	0.8200	0.8500	72,946	+0.02(+2.04%)
Jun 05, 2025	0.8099	0.8500	0.8099	0.8330	69,189	-0.00(-0.24%)
Jun 04, 2025	0.8000	0.8431	0.8000	0.8350	181,475	+0.04(+4.89%)
Jun 03, 2025	0.7901	0.8350	0.7750	0.7961	201,763	+0.02(+2.06%)

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 following
Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages