XASE
Datos históricos de Kartoon Studios Inc.
Kartoon Studios Inc. · TOON
$0.54
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 19:20:09 UTC
- Variación en el periodo
- −27.5%
- Máximo
- US$1.29
- 16 de junio de 2026
- Mínimo
- US$0.50
- 14 de julio de 2026
- Volumen medio diario
- 0.65 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.54 | 0.56 | 0.53 | 0.54 | −1.64% | 171,132.607 |
| 8 oct 2026 | 0.55 | 0.56 | 0.54 | 0.55 | +0.27% | 357,079.502 |
| 7 oct 2026 | 0.56 | 0.56 | 0.55 | 0.55 | −2.99% | 204,256.098 |
| 6 oct 2026 | 0.55 | 0.57 | 0.55 | 0.57 | +3.32% | 288,614.653 |
| 5 oct 2026 | 0.56 | 0.58 | 0.55 | 0.55 | −1.84% | 255,472.551 |
| 2 oct 2026 | 0.58 | 0.58 | 0.56 | 0.56 | −1.63% | 200,418.44 |
| 1 oct 2026 | 0.59 | 0.61 | 0.56 | 0.57 | −3.73% | 250,290.054 |
| 30 sep 2026 | 0.63 | 0.64 | 0.58 | 0.59 | −4.61% | 804,104.728 |
| 29 sep 2026 | 0.58 | 0.62 | 0.54 | 0.62 | +8.34% | 1.3 M |
| 28 sep 2026 | 0.58 | 0.59 | 0.57 | 0.57 | −0.92% | 221,370.731 |
| 25 sep 2026 | 0.58 | 0.60 | 0.58 | 0.58 | −1.23% | 151,096.994 |
| 24 sep 2026 | 0.58 | 0.60 | 0.58 | 0.59 | +0.97% | 1.23 M |
| 23 sep 2026 | 0.58 | 0.59 | 0.58 | 0.58 | +0.36% | 149,554.865 |
| 22 sep 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.00% | 251,811.8 |
| 21 sep 2026 | 0.57 | 0.59 | 0.57 | 0.58 | +1.40% | 163,069.374 |
| 18 sep 2026 | 0.57 | 0.59 | 0.56 | 0.57 | −0.71% | 511,801.288 |
| 17 sep 2026 | 0.57 | 0.59 | 0.56 | 0.57 | +2.24% | 228,120.58 |
| 16 sep 2026 | 0.57 | 0.58 | 0.56 | 0.56 | +0.27% | 197,249.524 |
| 15 sep 2026 | 0.59 | 0.60 | 0.56 | 0.56 | −3.45% | 362,760.181 |
| 14 sep 2026 | 0.61 | 0.61 | 0.58 | 0.58 | −4.29% | 356,435.199 |
| 11 sep 2026 | 0.61 | 0.62 | 0.60 | 0.61 | −0.66% | 256,289.269 |
| 10 sep 2026 | 0.61 | 0.62 | 0.61 | 0.61 | −0.51% | 117,818.258 |
| 9 sep 2026 | 0.64 | 0.64 | 0.61 | 0.61 | −4.25% | 217,892.653 |
| 8 sep 2026 | 0.64 | 0.66 | 0.63 | 0.64 | −2.98% | 281,837.904 |
| 4 sep 2026 | 0.64 | 0.68 | 0.64 | 0.66 | +2.47% | 294,685.936 |
| 3 sep 2026 | 0.65 | 0.67 | 0.64 | 0.64 | −2.41% | 194,208.229 |
| 2 sep 2026 | 0.65 | 0.66 | 0.63 | 0.66 | +4.63% | 261,089.718 |
| 1 sep 2026 | 0.63 | 0.64 | 0.62 | 0.63 | −0.08% | 139,427.389 |
| 31 ago 2026 | 0.63 | 0.65 | 0.63 | 0.63 | −1.36% | 103,065.981 |
| 28 ago 2026 | 0.63 | 0.66 | 0.63 | 0.64 | −0.28% | 230,032.136 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.