Kartoon Studios Stock Price History
NYSE: TOONConsumer DiscretionaryMovies/EntertainmentUSD
0.5444-0.0091 (-1.64%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
TOON price history at a glance
The price history for Kartoon Studios (TOON) on this page begins on January 30, 2012, when the stock closed at $510.00; it most recently closed at $0.5444 on October 5, 2026. The highest price in this record is $870.00, reached on March 19, 2012; the latest close is 99.9% below that peak. Across the 13 complete calendar years in the table, TOON finished higher in 3 and lower in 10. Its best year was 2020 (+411.1%) and its worst was 2019 (-88.9%).
Over roughly 15 years the share price changed -99.9%, a -37.3% compound annual price return (excluding dividends). In the last 12 months alone, TOON has lost 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $870.00
- Date of high
- Mar 19, 2012
- Low since 2012
- $0.46
- Date of low
- Dec 9, 2024
- 52-week high
- $1.29
- 52-week low
- $0.504
- Last close
- $0.5444
TOON returns
1 week
-2.96%
1 month
-11.19%
3 months
-8.96%
6 months
-10.31%
Year to date
-24.39%
1 year
-30.29%
3 years
-59.07%
5 years
-95.91%
TOON price return, excluding dividends.
TOON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.5444 | -24.70% |
| 2025 | 0.723 | +26.62% |
| 2024 | 0.571 | -58.92% |
| 2023 | 1.39 | -70.11% |
| 2022 | 4.65 | -55.71% |
| 2021 | 10.50 | -23.91% |
| 2020 | 13.80 | +411.11% |
| 2019 | 2.70 | -88.93% |
| 2018 | 24.40 | -10.29% |
| 2017 | 27.20 | -49.72% |
| 2016 | 54.10 | +65.44% |
| 2015 | 32.70 | -44.10% |
| 2014 | 58.50 | -60.20% |
| 2013 | 147.00 | -18.33% |
| 2012* | 180.00 | -64.71% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
TOON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.542 | 0.5567 | 0.5328 | 0.5444 | -1.64% | |
| 0.552 | 0.5585 | 0.5412 | 0.5535 | +0.27% | |
| 0.561 | 0.5627 | 0.5502 | 0.552 | -2.99% | |
| 0.55 | 0.573 | 0.55 | 0.569 | +3.27% | |
| 0.56 | 0.577 | 0.551 | 0.551 | -1.78% | |
| 0.579 | 0.58 | 0.561 | 0.561 | -1.58% | |
| 0.59 | 0.608 | 0.56 | 0.57 | -3.72% | |
| 0.63 | 0.639 | 0.58 | 0.592 | -4.67% | |
| 0.578 | 0.621 | 0.541 | 0.621 | +8.38% | |
| 0.575 | 0.585 | 0.57 | 0.573 | -1.04% | |
| 0.584 | 0.597 | 0.578 | 0.579 | -1.19% | |
| 0.582 | 0.60 | 0.58 | 0.586 | +1.03% | |
| 0.58 | 0.59 | 0.576 | 0.58 | +0.35% | |
| 0.583 | 0.59 | 0.575 | 0.578 | 0.00% | |
| 0.571 | 0.589 | 0.57 | 0.578 | +1.40% | |
| 0.57 | 0.59 | 0.56 | 0.57 | -0.70% | |
| 0.567 | 0.585 | 0.56 | 0.574 | +2.14% | |
| 0.566 | 0.578 | 0.56 | 0.562 | +0.36% | |
| 0.59 | 0.602 | 0.56 | 0.56 | -3.45% | |
| 0.613 | 0.615 | 0.58 | 0.58 | -4.29% | |
| 0.61 | 0.62 | 0.604 | 0.606 | -0.66% | |
| 0.61 | 0.618 | 0.61 | 0.61 | -0.49% | |
| 0.639 | 0.643 | 0.61 | 0.613 | -4.22% | |
| 0.64 | 0.658 | 0.63 | 0.64 | -3.03% | |
| 0.639 | 0.677 | 0.638 | 0.66 | +2.48% | |
| 0.65 | 0.669 | 0.64 | 0.644 | -2.42% | |
| 0.645 | 0.66 | 0.63 | 0.66 | +4.60% | |
| 0.63 | 0.64 | 0.621 | 0.631 | 0.00% | |
| 0.631 | 0.649 | 0.63 | 0.631 | -1.41% | |
| 0.63 | 0.658 | 0.63 | 0.64 | -0.31% | |
| 0.647 | 0.656 | 0.628 | 0.642 | -1.08% | |
| 0.65 | 0.656 | 0.617 | 0.649 | -0.61% | |
| 0.632 | 0.66 | 0.63 | 0.653 | +0.93% | |
| 0.64 | 0.649 | 0.603 | 0.647 | +0.47% | |
| 0.654 | 0.657 | 0.632 | 0.644 | -0.92% | |
| 0.637 | 0.657 | 0.62 | 0.65 | +1.56% | |
| 0.655 | 0.66 | 0.628 | 0.64 | -3.03% | |
| 0.60 | 0.669 | 0.60 | 0.66 | +9.45% | |
| 0.637 | 0.637 | 0.60 | 0.603 | -4.59% | |
| 0.66 | 0.66 | 0.63 | 0.632 | -2.17% | |
| 0.651 | 0.67 | 0.636 | 0.646 | -1.22% | |
| 0.62 | 0.687 | 0.62 | 0.654 | +9.36% | |
| 0.59 | 0.606 | 0.585 | 0.598 | 0.00% | |
| 0.588 | 0.605 | 0.585 | 0.598 | +1.18% | |
| 0.581 | 0.598 | 0.581 | 0.591 | -0.34% | |
| 0.587 | 0.594 | 0.58 | 0.593 | 0.00% | |
| 0.604 | 0.604 | 0.58 | 0.593 | -0.84% | |
| 0.598 | 0.62 | 0.59 | 0.598 | -0.66% | |
| 0.598 | 0.609 | 0.59 | 0.602 | +1.18% | |
| 0.591 | 0.61 | 0.591 | 0.595 | +0.34% | |
| 0.58 | 0.60 | 0.576 | 0.593 | +3.13% | |
| 0.583 | 0.588 | 0.573 | 0.575 | -2.38% | |
| 0.594 | 0.594 | 0.571 | 0.589 | 0.00% | |
| 0.58 | 0.59 | 0.564 | 0.589 | +1.55% | |
| 0.579 | 0.587 | 0.573 | 0.58 | 0.00% | |
| 0.59 | 0.594 | 0.573 | 0.58 | -3.01% | |
| 0.585 | 0.606 | 0.585 | 0.598 | +0.34% | |
| 0.60 | 0.61 | 0.58 | 0.596 | -2.61% | |
| 0.62 | 0.62 | 0.595 | 0.612 | -1.13% | |
| 0.58 | 0.644 | 0.57 | 0.619 | +2.48% | |
| 0.56 | 0.62 | 0.55 | 0.604 | +6.90% | |
| 0.60 | 0.60 | 0.55 | 0.565 | -4.24% | |
| 0.67 | 0.684 | 0.504 | 0.59 | +0.17% | |
| 0.608 | 0.613 | 0.583 | 0.589 | -1.51% | |
| 0.643 | 0.644 | 0.598 | 0.598 | -6.27% | |
| 0.616 | 0.644 | 0.61 | 0.638 | +4.42% | |
| 0.64 | 0.64 | 0.60 | 0.611 | -3.78% | |
| 0.684 | 0.684 | 0.63 | 0.635 | -7.57% | |
| 0.67 | 0.70 | 0.66 | 0.687 | +2.54% | |
| 0.73 | 0.73 | 0.67 | 0.67 | -4.29% | |
| 0.711 | 0.73 | 0.70 | 0.70 | -1.41% | |
| 0.757 | 0.767 | 0.71 | 0.71 | -3.66% | |
| 0.761 | 0.795 | 0.723 | 0.737 | -3.66% | |
| 0.735 | 0.777 | 0.73 | 0.765 | +3.38% | |
| 0.765 | 0.785 | 0.74 | 0.74 | -2.63% | |
| 0.80 | 0.805 | 0.69 | 0.76 | -5.00% | |
| 0.80 | 0.86 | 0.80 | 0.80 | -7.73% | |
| 0.938 | 0.958 | 0.782 | 0.867 | -8.16% | |
| 1.07 | 1.10 | 0.94 | 0.944 | -11.78% | |
| 1.15 | 1.15 | 1.06 | 1.07 | -14.40% | |
| 1.14 | 1.29 | 1.11 | 1.25 | +6.84% | |
| 1.14 | 1.26 | 1.08 | 1.17 | +4.46% | |
| 1.08 | 1.17 | 1.03 | 1.12 | +3.70% | |
| 0.86 | 1.10 | 0.816 | 1.08 | +24.14% | |
| 0.72 | 0.886 | 0.696 | 0.87 | +16.31% | |
| 0.80 | 0.89 | 0.715 | 0.748 | +2.61% | |
| 0.722 | 0.74 | 0.72 | 0.729 | -0.68% | |
| 0.715 | 0.735 | 0.71 | 0.734 | +1.80% | |
| 0.715 | 0.729 | 0.70 | 0.721 | +0.14% | |
| 0.69 | 0.73 | 0.69 | 0.72 | +1.84% | |
| 0.722 | 0.73 | 0.70 | 0.707 | -1.81% | |
| 0.70 | 0.724 | 0.692 | 0.72 | +1.41% | |
| 0.68 | 0.719 | 0.659 | 0.71 | +4.26% | |
| 0.671 | 0.685 | 0.65 | 0.681 | +0.15% | |
| 0.698 | 0.712 | 0.665 | 0.68 | -2.86% | |
| 0.616 | 0.75 | 0.612 | 0.70 | +10.41% | |
| 0.619 | 0.64 | 0.61 | 0.634 | +2.76% | |
| 0.615 | 0.62 | 0.586 | 0.617 | +2.66% | |
| 0.62 | 0.62 | 0.60 | 0.601 | -4.15% | |
| 0.61 | 0.628 | 0.604 | 0.627 | +2.12% | |
| 0.63 | 0.639 | 0.608 | 0.614 | -2.54% | |
| 0.647 | 0.662 | 0.63 | 0.63 | -3.82% | |
| 0.66 | 0.69 | 0.645 | 0.655 | +0.46% | |
| 0.66 | 0.683 | 0.65 | 0.652 | -0.91% | |
| 0.625 | 0.78 | 0.62 | 0.658 | +4.78% | |
| 0.631 | 0.65 | 0.621 | 0.628 | -1.41% | |
| 0.64 | 0.65 | 0.625 | 0.637 | -0.78% | |
| 0.635 | 0.65 | 0.631 | 0.642 | +0.31% | |
| 0.643 | 0.647 | 0.625 | 0.64 | +2.07% | |
| 0.627 | 0.63 | 0.62 | 0.627 | +0.48% | |
| 0.63 | 0.635 | 0.62 | 0.624 | -2.04% | |
| 0.642 | 0.65 | 0.634 | 0.637 | -1.85% | |
| 0.644 | 0.65 | 0.638 | 0.649 | +0.78% | |
| 0.655 | 0.655 | 0.634 | 0.644 | -1.68% | |
| 0.672 | 0.673 | 0.65 | 0.655 | -1.36% | |
| 0.681 | 0.69 | 0.663 | 0.664 | -4.46% | |
| 0.71 | 0.711 | 0.673 | 0.695 | -1.14% | |
| 0.75 | 0.77 | 0.69 | 0.703 | -3.03% | |
| 0.66 | 0.739 | 0.659 | 0.725 | +10.35% | |
| 0.667 | 0.69 | 0.646 | 0.657 | -0.45% | |
| 0.656 | 0.68 | 0.65 | 0.66 | -3.37% | |
| 0.652 | 0.686 | 0.624 | 0.683 | +3.64% | |
| 0.635 | 0.66 | 0.63 | 0.659 | +4.77% | |
| 0.61 | 0.65 | 0.61 | 0.629 | +2.11% | |
| 0.618 | 0.63 | 0.606 | 0.616 | -0.16% | |
| 0.599 | 0.626 | 0.599 | 0.617 | +1.65% | |
| 0.609 | 0.62 | 0.601 | 0.607 | -0.16% | |
| 0.60 | 0.616 | 0.59 | 0.608 | +1.33% | |
| 0.601 | 0.62 | 0.60 | 0.60 | -0.33% | |
| 0.619 | 0.628 | 0.60 | 0.602 | -4.44% | |
| 0.611 | 0.64 | 0.602 | 0.63 | +1.78% | |
| 0.60 | 0.62 | 0.60 | 0.619 | +0.32% | |
| 0.624 | 0.625 | 0.608 | 0.617 | -1.12% | |
| 0.59 | 0.637 | 0.583 | 0.624 | +4.35% | |
| 0.607 | 0.62 | 0.59 | 0.598 | -2.92% | |
| 0.592 | 0.63 | 0.592 | 0.616 | -0.16% | |
| 0.601 | 0.617 | 0.58 | 0.617 | +1.48% | |
| 0.60 | 0.616 | 0.60 | 0.608 | +1.33% | |
| 0.595 | 0.62 | 0.595 | 0.60 | -0.83% | |
| 0.585 | 0.607 | 0.575 | 0.605 | +0.67% | |
| 0.59 | 0.61 | 0.565 | 0.601 | +3.09% | |
| 0.59 | 0.59 | 0.569 | 0.583 | -0.34% | |
| 0.544 | 0.59 | 0.544 | 0.585 | +7.34% | |
| 0.545 | 0.55 | 0.53 | 0.545 | +2.83% | |
| 0.554 | 0.558 | 0.53 | 0.53 | -2.93% | |
| 0.551 | 0.562 | 0.541 | 0.546 | -1.27% | |
| 0.574 | 0.575 | 0.55 | 0.553 | -4.33% | |
| 0.574 | 0.579 | 0.568 | 0.578 | -0.34% | |
| 0.566 | 0.58 | 0.566 | 0.58 | +3.57% | |
| 0.58 | 0.58 | 0.554 | 0.56 | -1.58% | |
| 0.561 | 0.575 | 0.561 | 0.569 | +0.53% | |
| 0.56 | 0.575 | 0.56 | 0.566 | -1.91% | |
| 0.56 | 0.578 | 0.56 | 0.577 | +2.30% | |
| 0.564 | 0.571 | 0.56 | 0.564 | +0.36% | |
| 0.569 | 0.575 | 0.56 | 0.562 | -1.40% | |
| 0.58 | 0.59 | 0.57 | 0.57 | -1.72% | |
| 0.579 | 0.585 | 0.567 | 0.58 | +0.17% | |
| 0.58 | 0.59 | 0.57 | 0.579 | +1.22% | |
| 0.624 | 0.631 | 0.57 | 0.572 | -6.38% | |
| 0.67 | 0.69 | 0.606 | 0.611 | -9.75% | |
| 0.67 | 0.69 | 0.65 | 0.677 | +0.89% | |
| 0.675 | 0.695 | 0.645 | 0.671 | -2.04% | |
| 0.69 | 0.697 | 0.667 | 0.685 | +1.03% | |
| 0.67 | 0.697 | 0.656 | 0.678 | +2.26% | |
| 0.652 | 0.69 | 0.639 | 0.663 | +1.69% | |
| 0.687 | 0.696 | 0.652 | 0.652 | -4.12% | |
| 0.713 | 0.72 | 0.67 | 0.68 | -3.55% | |
| 0.71 | 0.74 | 0.695 | 0.705 | -1.26% | |
| 0.701 | 0.723 | 0.699 | 0.714 | +2.00% | |
| 0.697 | 0.719 | 0.695 | 0.70 | +1.16% | |
| 0.70 | 0.71 | 0.692 | 0.692 | -1.42% | |
| 0.707 | 0.725 | 0.69 | 0.702 | -1.13% | |
| 0.72 | 0.723 | 0.70 | 0.71 | -0.56% | |
| 0.717 | 0.725 | 0.70 | 0.714 | +0.42% | |
| 0.725 | 0.725 | 0.711 | 0.711 | -2.34% | |
| 0.712 | 0.729 | 0.688 | 0.728 | +2.25% | |
| 0.715 | 0.728 | 0.70 | 0.712 | -0.42% | |
| 0.72 | 0.725 | 0.693 | 0.715 | -0.69% | |
| 0.71 | 0.73 | 0.706 | 0.72 | +1.27% | |
| 0.73 | 0.735 | 0.71 | 0.711 | -1.80% | |
| 0.70 | 0.733 | 0.70 | 0.724 | +3.13% | |
| 0.709 | 0.72 | 0.697 | 0.702 | -0.85% | |
| 0.71 | 0.725 | 0.69 | 0.708 | -1.12% | |
| 0.73 | 0.73 | 0.713 | 0.716 | -1.24% | |
| 0.719 | 0.737 | 0.711 | 0.725 | +1.26% | |
| 0.71 | 0.721 | 0.71 | 0.716 | -0.14% | |
| 0.71 | 0.723 | 0.71 | 0.717 | 0.00% | |
| 0.71 | 0.727 | 0.71 | 0.717 | 0.00% | |
| 0.72 | 0.727 | 0.711 | 0.717 | -0.69% | |
| 0.717 | 0.726 | 0.715 | 0.722 | +0.98% | |
| 0.719 | 0.723 | 0.711 | 0.715 | 0.00% | |
| 0.716 | 0.728 | 0.711 | 0.715 | -0.83% | |
| 0.715 | 0.735 | 0.71 | 0.721 | -0.28% | |
| 0.69 | 0.725 | 0.68 | 0.723 | +0.42% | |
| 0.69 | 0.724 | 0.69 | 0.72 | +1.41% | |
| 0.711 | 0.723 | 0.685 | 0.71 | -1.53% | |
| 0.74 | 0.75 | 0.711 | 0.721 | -3.22% | |
| 0.74 | 0.75 | 0.739 | 0.745 | +0.13% | |
| 0.743 | 0.762 | 0.74 | 0.744 | -0.80% | |
| 0.755 | 0.759 | 0.741 | 0.75 | -1.45% | |
| 0.76 | 0.78 | 0.75 | 0.761 | -3.06% | |
| 0.744 | 0.785 | 0.739 | 0.785 | +6.08% | |
| 0.75 | 0.778 | 0.74 | 0.74 | +0.68% | |
| 0.75 | 0.753 | 0.735 | 0.735 | -0.41% | |
| 0.72 | 0.75 | 0.72 | 0.738 | +2.50% | |
| 0.75 | 0.77 | 0.715 | 0.72 | -4.76% | |
| 0.782 | 0.788 | 0.746 | 0.756 | -2.45% | |
| 0.788 | 0.795 | 0.769 | 0.775 | -1.27% | |
| 0.782 | 0.81 | 0.775 | 0.785 | +0.64% | |
| 0.738 | 0.783 | 0.735 | 0.78 | +4.98% | |
| 0.759 | 0.767 | 0.736 | 0.743 | -2.11% | |
| 0.746 | 0.77 | 0.74 | 0.759 | +1.74% | |
| 0.747 | 0.75 | 0.735 | 0.746 | -0.13% | |
| 0.737 | 0.747 | 0.732 | 0.747 | +0.95% | |
| 0.709 | 0.77 | 0.709 | 0.74 | +1.09% | |
| 0.73 | 0.76 | 0.72 | 0.732 | -1.08% | |
| 0.744 | 0.764 | 0.702 | 0.74 | +2.64% | |
| 0.706 | 0.75 | 0.706 | 0.721 | +0.14% | |
| 0.62 | 0.73 | 0.61 | 0.72 | +13.74% | |
| 0.614 | 0.643 | 0.602 | 0.633 | +3.09% | |
| 0.58 | 0.628 | 0.58 | 0.614 | +4.42% | |
| 0.603 | 0.629 | 0.581 | 0.588 | -2.65% | |
| 0.617 | 0.64 | 0.601 | 0.604 | -1.15% | |
| 0.63 | 0.65 | 0.598 | 0.611 | -3.17% | |
| 0.69 | 0.70 | 0.631 | 0.631 | -7.21% | |
| 0.71 | 0.719 | 0.675 | 0.68 | -2.86% | |
| 0.733 | 0.733 | 0.69 | 0.70 | -3.31% | |
| 0.677 | 0.74 | 0.67 | 0.724 | +9.04% | |
| 0.661 | 0.677 | 0.66 | 0.664 | -1.04% | |
| 0.66 | 0.68 | 0.659 | 0.671 | +1.82% | |
| 0.67 | 0.679 | 0.65 | 0.659 | -0.30% | |
| 0.69 | 0.69 | 0.661 | 0.661 | -4.20% | |
| 0.72 | 0.724 | 0.69 | 0.69 | -4.17% | |
| 0.73 | 0.74 | 0.718 | 0.72 | -4.00% | |
| 0.80 | 0.80 | 0.733 | 0.75 | -8.42% | |
| 0.794 | 0.857 | 0.779 | 0.819 | +3.28% | |
| 0.792 | 0.81 | 0.78 | 0.793 | -0.88% | |
| 0.811 | 0.827 | 0.80 | 0.80 | -2.91% | |
| 0.792 | 0.84 | 0.781 | 0.824 | +2.49% | |
| 0.822 | 0.824 | 0.79 | 0.804 | -1.35% | |
| 0.769 | 0.90 | 0.763 | 0.815 | +3.69% | |
| 0.77 | 0.794 | 0.77 | 0.786 | +1.29% | |
| 0.80 | 0.80 | 0.761 | 0.776 | -4.20% | |
| 0.859 | 0.868 | 0.802 | 0.81 | -4.14% | |
| 0.755 | 0.87 | 0.74 | 0.845 | +14.50% | |
| 0.71 | 0.758 | 0.70 | 0.738 | +3.94% | |
| 0.77 | 0.78 | 0.709 | 0.71 | -6.82% | |
| 0.771 | 0.796 | 0.761 | 0.762 | -1.55% | |
| 0.73 | 0.776 | 0.73 | 0.774 | +3.06% | |
| 0.778 | 0.779 | 0.74 | 0.751 | -1.96% | |
| 0.79 | 0.79 | 0.76 | 0.766 | -1.92% | |
| 0.773 | 0.799 | 0.77 | 0.781 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TOON chart for longer ranges.