Kartoon Studios Inc. (TOON) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
TOON Historical Performance
Short-Term Returns
TOON Stock Price Trajectory (2012–2026)
As of May 7, 2026, Kartoon Studios Inc. (TOON) trades at $0.64, representing a +3.2% return over the past year. The stock has delivered a -96.0% total return over five years (-47.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $870.00 on March 23, 2012. From this peak, TOON has corrected -99.9%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers CURI (-6.4% 1Y), DIS (+17.2% 1Y), and CMCSA (-23.3% 1Y), TOON has underperformed the peer group average. Compare TOON vs CURI →
TOON Historical Price Data (2012–2026)
Showing 30 of 3,585 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 0.64 | 0.65 | 0.63 | 0.64 | 200K | +2.02% |
| 2026-05-05 | 0.63 | 0.63 | 0.62 | 0.63 | 40K | +0.59% |
| 2026-05-04 | 0.63 | 0.64 | 0.62 | 0.62 | 103K | -2.04% |
| 2026-05-01 | 0.64 | 0.65 | 0.63 | 0.64 | 73K | -1.85% |
| 2026-04-30 | 0.64 | 0.65 | 0.64 | 0.65 | 129K | +0.73% |
| 2026-04-29 | 0.66 | 0.66 | 0.63 | 0.64 | 111K | -1.68% |
| 2026-04-28 | 0.67 | 0.67 | 0.65 | 0.66 | 184K | -1.39% |
| 2026-04-27 | 0.68 | 0.69 | 0.66 | 0.66 | 231K | -3.05% |
| 2026-04-24 | 0.71 | 0.71 | 0.67 | 0.69 | 237K | -2.55% |
| 2026-04-23 | 0.75 | 0.77 | 0.70 | 0.70 | 1.12M | -3.05% |
| 2026-04-22 | 0.66 | 0.74 | 0.66 | 0.73 | 606K | +10.40% |
| 2026-04-21 | 0.67 | 0.69 | 0.65 | 0.66 | 362K | -0.51% |
| 2026-04-20 | 0.66 | 0.68 | 0.65 | 0.66 | 301K | -3.32% |
| 2026-04-17 | 0.65 | 0.68 | 0.62 | 0.68 | 464K | +3.64% |
| 2026-04-16 | 0.64 | 0.66 | 0.63 | 0.66 | 233K | +4.74% |
| 2026-04-15 | 0.61 | 0.65 | 0.61 | 0.63 | 122K | +2.08% |
| 2026-04-14 | 0.62 | 0.63 | 0.61 | 0.62 | 231K | -0.10% |
| 2026-04-13 | 0.60 | 0.62 | 0.60 | 0.62 | 182K | +1.61% |
| 2026-04-10 | 0.61 | 0.62 | 0.60 | 0.61 | 137K | -0.18% |
| 2026-04-09 | 0.60 | 0.62 | 0.59 | 0.61 | 176K | +1.37% |
| 2026-04-08 | 0.60 | 0.62 | 0.60 | 0.60 | 161K | -0.27% |
| 2026-04-07 | 0.62 | 0.63 | 0.60 | 0.60 | 104K | -4.51% |
| 2026-04-06 | 0.61 | 0.64 | 0.60 | 0.63 | 82K | +1.86% |
| 2026-04-02 | 0.60 | 0.62 | 0.60 | 0.62 | 75K | +0.24% |
| 2026-04-01 | 0.62 | 0.63 | 0.61 | 0.62 | 67K | -1.12% |
| 2026-03-31 | 0.59 | 0.64 | 0.58 | 0.62 | 361K | +4.42% |
| 2026-03-30 | 0.61 | 0.62 | 0.59 | 0.60 | 134K | -3.02% |
| 2026-03-27 | 0.61 | 0.63 | 0.59 | 0.62 | 100K | -0.13% |
| 2026-03-26 | 0.60 | 0.62 | 0.58 | 0.62 | 544K | +1.45% |
| 2026-03-25 | 0.60 | 0.62 | 0.60 | 0.61 | 61K | +1.37% |
See TOON's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TOON Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TOON vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonTOON — Frequently Asked Questions
Quick answers to the most common questions about buying TOON stock.
How has TOON stock performed recently?
TOON returned +3.2% over the past year, beating its 5-year annualized CAGR of -47.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is TOON's all-time high price?
Kartoon Studios Inc. reached $870.00 on 2012-03-23. The 52-week high is $0.93. Current 1-year return of +3.2% places the stock closer to historical peaks.
Where can I download TOON historical price data?
This page provides TOON daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.