Skip to main content

Chicken Soup For The Soul Entertainment Inc (NQ: CSSE )

0.1564 -0.0026 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.2913 0.3000 0.2798 0.2793 195,539 -0.01(-3.19%)
Nov 29, 2023 0.2820 0.3200 0.2820 0.2885 273,794 -0.01(-2.40%)
Nov 28, 2023 0.3000 0.3160 0.2850 0.2956 273,084 -0.02(-5.44%)
Nov 27, 2023 0.3020 0.3300 0.2930 0.3126 298,283 +0.01(+3.27%)
Nov 24, 2023 0.2801 0.3050 0.2801 0.3027 165,510 -0.01(-3.48%)
Nov 22, 2023 0.3300 0.3300 0.2730 0.3136 963,643 +0.01(+4.53%)
Nov 21, 2023 0.2860 0.3300 0.2700 0.3000 527,097 +0.02(+7.84%)
Nov 20, 2023 0.2848 0.2880 0.2600 0.2782 190,588 +0.01(+2.66%)
Nov 17, 2023 0.2700 0.3050 0.2594 0.2710 179,938 +0.01(+3.20%)
Nov 16, 2023 0.2700 0.2700 0.2500 0.2626 210,850 -0.01(-2.74%)
Nov 15, 2023 0.2804 0.2920 0.2500 0.2700 569,194 -0.02(-5.92%)
Nov 14, 2023 0.3100 0.3100 0.2751 0.2870 165,810 -0.01(-2.38%)
Nov 13, 2023 0.3000 0.3100 0.2704 0.2940 221,266 +0.01(+3.16%)
Nov 10, 2023 0.3350 0.3350 0.2600 0.2850 359,105 -0.03(-10.32%)
Nov 09, 2023 0.3500 0.3690 0.3156 0.3178 200,329 -0.03(-9.20%)
Nov 08, 2023 0.3500 0.3799 0.3355 0.3500 220,109 +0.00(+1.36%)
Nov 07, 2023 0.3570 0.3590 0.3300 0.3453 90,608 +0.00(+0.03%)
Nov 06, 2023 0.3633 0.3633 0.3400 0.3452 64,773 +0.01(+2.52%)
Nov 03, 2023 0.3400 0.3518 0.3306 0.3367 129,721 -0.00(-0.97%)
Nov 02, 2023 0.3700 0.3650 0.3100 0.3400 174,365 +0.02(+4.65%)
Nov 01, 2023 0.3301 0.3350 0.3201 0.3249 54,834 -0.01(-3.01%)
Oct 31, 2023 0.3413 0.3413 0.3200 0.3350 174,846 -0.00(-0.77%)
Oct 30, 2023 0.3500 0.3599 0.3200 0.3376 81,223 -0.01(-4.04%)
Oct 27, 2023 0.3650 0.3650 0.3510 0.3518 54,107 -0.01(-3.17%)
Oct 26, 2023 0.3700 0.3780 0.3510 0.3633 72,605 +0.00(+0.11%)
Oct 25, 2023 0.3800 0.3800 0.3403 0.3629 100,040 -0.01(-1.92%)
Oct 24, 2023 0.3510 0.3750 0.3500 0.3700 68,269 +0.02(+5.17%)
Oct 23, 2023 0.3500 0.3750 0.3375 0.3518 122,826 -0.01(-2.25%)
Oct 20, 2023 0.3591 0.3599 0.3410 0.3599 101,839 +0.00(+1.32%)
Oct 19, 2023 0.3550 0.3774 0.3527 0.3552 124,296 -0.01(-4.00%)
Oct 18, 2023 0.4000 0.4000 0.3464 0.3700 119,216 -0.01(-3.14%)
Oct 17, 2023 0.3720 0.3949 0.3680 0.3820 248,092 +0.01(+2.14%)
Oct 16, 2023 0.3549 0.3800 0.3350 0.3740 284,699 +0.04(+10.68%)
Oct 13, 2023 0.3349 0.3539 0.3200 0.3379 176,160 +0.00(+0.87%)
Oct 12, 2023 0.3390 0.3400 0.3300 0.3350 134,520 +0.01(+4.36%)
Oct 11, 2023 0.3251 0.3400 0.3130 0.3210 148,188 -0.00(-1.23%)
Oct 10, 2023 0.3361 0.3390 0.3139 0.3250 83,788 -0.00(-0.28%)
Oct 09, 2023 0.3400 0.3400 0.3100 0.3259 116,520 -0.01(-2.72%)
Oct 06, 2023 0.3278 0.3466 0.3278 0.3350 95,155 -0.00(-1.33%)
Oct 05, 2023 0.3328 0.3434 0.3300 0.3395 165,403 +0.01(+2.01%)
Oct 04, 2023 0.3476 0.3476 0.3290 0.3328 77,206 -0.02(-4.48%)
Oct 03, 2023 0.3400 0.3495 0.3311 0.3484 119,566 +0.01(+2.68%)
Oct 02, 2023 0.3507 0.3507 0.3200 0.3393 144,292 -0.01(-1.65%)
Sep 29, 2023 0.3500 0.3600 0.3250 0.3450 186,771 +0.00(+0.88%)
Sep 28, 2023 0.3295 0.3450 0.3140 0.3420 249,732 +0.02(+6.15%)
Sep 27, 2023 0.3300 0.3375 0.3125 0.3222 203,487 +0.00(+0.78%)
Sep 26, 2023 0.3301 0.3380 0.3100 0.3197 276,568 -0.00(-1.05%)
Sep 25, 2023 0.3300 0.3369 0.3231 0.3231 203,467 +0.00(+0.28%)
Sep 22, 2023 0.3201 0.3298 0.3200 0.3222 185,912 -0.01(-2.36%)
Sep 21, 2023 0.3299 0.3501 0.3220 0.3300 424,416 -0.00(-0.33%)
Sep 20, 2023 0.3348 0.3400 0.3220 0.3311 348,980 +0.01(+2.19%)
Sep 19, 2023 0.3400 0.3460 0.3200 0.3240 345,713 +0.00(+0.00%)
Sep 18, 2023 0.3471 0.3500 0.3200 0.3240 553,192 +0.00(+1.06%)
Sep 15, 2023 0.3373 0.3950 0.3200 0.3206 1,684,060 -0.01(-2.85%)
Sep 14, 2023 0.3500 0.3500 0.3111 0.3300 1,003,834 -0.01(-4.35%)
Sep 13, 2023 0.4294 0.4300 0.3450 0.3450 8,936,648 -0.02(-5.74%)
Sep 12, 2023 0.3816 0.3880 0.3600 0.3660 276,628 -0.01(-1.88%)
Sep 11, 2023 0.3500 0.3900 0.3530 0.3730 189,105 +0.00(+1.06%)
Sep 08, 2023 0.4000 0.4080 0.3156 0.3691 365,072 -0.01(-3.50%)
Sep 07, 2023 0.4000 0.4190 0.3650 0.3825 327,177 -0.03(-6.71%)
Sep 06, 2023 0.4200 0.4240 0.4000 0.4100 171,578 +0.00(+0.00%)
Sep 05, 2023 0.4120 0.4300 0.4000 0.4100 289,930 +0.01(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.