NYSE American · TOON · stock
Kartoon Studios, Inc. (TOON) stock price history
Every NYSE American trading session of Kartoon Studios, Inc. from Feb 3, 2012 to Sep 28, 2026: 3,683 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOON adjusted close, 2012 to 2026
- $870.00
- All time high, 2012
- $1.29
- 52 week high, $0.5040 low
- 3,683
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
TOON key facts
- Kartoon Studios, Inc. (TOON) closed at $0.5732 on Sep 28, 2026 on NYSE American.
- TOON's all time high close is $870.00, set on Mar 23, 2012; its all time low close is $0.4930 on Jan 28, 2025.
- TOON's 52 week range is $0.5040 to $1.29.
- TOON returned -21.5% over the year to Sep 28, 2026 and -95.9% over five years.
- Over ten years TOON returned -99%, -37.2% a year compounded.
- TOON's deepest drawdown was -99.9% from Mar 23, 2012 to Jan 28, 2025.
- DataCedar holds 3,683 daily sessions of TOON history from Feb 3, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TOON price chart, 2012 to 2026
TOON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -25.1% |
| 6 months | -6.9% |
| Year to date | -19.3% |
| 1 year | -21.5% |
| 3 years | -58.8% |
| 5 years | -95.9% |
| 10 years | -99.0% |
| Since Feb 3, 2012 | -99.9% |
| Compound annual growth, 14.7 years | -37.1% |
TOON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $870.00 on Mar 23, 2012
- All time low close
- $0.4930 on Jan 28, 2025
- 52 week high
- $1.29 on Jun 16, 2026
- 52 week low
- $0.5040 on Jul 14, 2026
- Deepest drawdown
- -99.9% from Mar 23, 2012 to Jan 28, 2025, not yet recovered
- Best single session
- +97.3% on Jun 3, 2020
- Worst single session
- -48.0% on Sep 20, 2013
- Volatility, 1 year annualised
- 62.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +405%
- Worst calendar year
- 2019, -87%
TOON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 3, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6900 | $1.29 | $0.5040 | $0.5732 | -20.4% | 134.9M | 185 |
| 2025 | $0.5690 | $0.9290 | $0.4900 | $0.7200 | +22.0% | 64.9M | 250 |
| 2024 | $1.38 | $2.01 | $0.4600 | $0.5900 | -57.6% | 59.5M | 252 |
| 2023 | $4.81 | $7.50 | $0.9350 | $1.39 | -70.1% | 89.5M | 250 |
| 2022 | $10.60 | $12.40 | $4.50 | $4.65 | -55.7% | 79.7M | 251 |
| 2021 | $13.60 | $31.20 | $10.40 | $10.50 | -23.9% | 421.4M | 252 |
| 2020 | $3.00 | $117.30 | $0.5200 | $13.80 | +405.5% | 698M | 253 |
| 2019 | $21.45 | $27.92 | $1.92 | $2.73 | -87.3% | 3.8M | 252 |
| 2018 | $28.70 | $34.40 | $18.90 | $21.50 | -21.0% | 852.2K | 251 |
| 2017 | $55.66 | $60.60 | $20.10 | $27.20 | -49.7% | 792.4K | 251 |
| 2016 | $33.00 | $80.00 | $18.75 | $54.10 | +65.4% | 218.2K | 252 |
| 2015 | $57.00 | $100.50 | $24.00 | $32.70 | -42.3% | 78.1K | 252 |
| 2014 | $150.00 | $165.00 | $39.90 | $56.70 | -58.0% | 92.8K | 252 |
| 2013 | $168.00 | $390.00 | $30.00 | $135.00 | -19.6% | 13.6K | 252 |
| 2012 | $540.00 | $870.00 | $165.00 | $168.00 | n/a | 3.9K | 228 |
TOON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.5732 | -9.2% |
| August 2026 | $0.6310 | +6.1% |
| July 2026 | $0.5950 | -16.2% |
| June 2026 | $0.7100 | 0.0% |
| May 2026 | $0.7100 | +9.4% |
| April 2026 | $0.6490 | +4.0% |
| March 2026 | $0.6240 | +9.5% |
| February 2026 | $0.5700 | -19.8% |
| January 2026 | $0.7110 | -1.3% |
| December 2025 | $0.7200 | -2.7% |
| November 2025 | $0.7400 | -9.6% |
| October 2025 | $0.8190 | +11.0% |
About the TOON data
Daily bars. 3,683 sessions from Feb 3, 2012 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 3, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TOON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- TMQ Trilogy Metals Inc.
- TONT Graf Global Corp.
- TONT.U Graf Global Corp. Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- TONT.W Graf Global Corp. Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- TOPP Toppoint Holdings Inc.
- TOPS Top Ships INC.
- TOVX Theriva Biologics, Inc.
- TP Ticketplus Ltd.
Browse NYSE American
Common questions
TOON share price history
