Skip to main content

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

0.1590 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.020 6.220 6.020 6.220 47,684 +0.19(+3.15%)
Jan 30, 2023 6.280 6.340 5.990 6.030 25,072 -0.24(-3.83%)
Jan 27, 2023 6.060 6.300 5.830 6.270 45,579 +0.35(+5.91%)
Jan 26, 2023 5.740 6.415 5.740 5.920 101,225 +0.18(+3.14%)
Jan 25, 2023 5.590 5.780 5.550 5.740 31,951 +0.04(+0.70%)
Jan 24, 2023 5.660 5.800 5.560 5.700 53,390 -0.03(-0.52%)
Jan 23, 2023 5.510 5.840 5.400 5.730 86,038 +0.33(+6.11%)
Jan 20, 2023 5.310 5.520 5.280 5.400 69,500 +0.05(+0.93%)
Jan 19, 2023 5.520 5.650 5.320 5.350 55,641 -0.22(-3.95%)
Jan 18, 2023 5.870 5.870 5.570 5.570 31,072 -0.24(-4.13%)
Jan 17, 2023 5.830 5.871 5.680 5.810 40,310 +0.09(+1.57%)
Jan 13, 2023 5.700 5.790 5.690 5.720 45,013 +0.01(+0.18%)
Jan 12, 2023 5.800 5.951 5.650 5.710 65,864 -0.02(-0.35%)
Jan 11, 2023 5.860 5.860 5.600 5.730 54,389 -0.10(-1.72%)
Jan 10, 2023 5.820 5.900 5.550 5.830 38,940 +0.03(+0.52%)
Jan 09, 2023 5.750 5.849 5.700 5.800 42,761 +0.18(+3.20%)
Jan 06, 2023 5.610 5.683 5.468 5.620 40,844 +0.08(+1.44%)
Jan 05, 2023 5.480 5.675 5.360 5.540 47,924 +0.17(+3.17%)
Jan 04, 2023 5.290 5.606 5.210 5.370 59,060 +0.11(+2.09%)
Jan 03, 2023 5.280 5.310 5.120 5.260 56,807 +0.14(+2.73%)
Dec 30, 2022 5.460 5.620 4.940 5.120 188,755 -0.40(-7.25%)
Dec 29, 2022 5.080 5.660 5.080 5.520 229,915 +0.43(+8.45%)
Dec 28, 2022 5.000 5.150 4.900 5.090 65,587 +0.01(+0.20%)
Dec 27, 2022 5.200 5.220 4.940 5.080 84,493 -0.05(-0.97%)
Dec 23, 2022 5.380 5.380 4.990 5.130 59,837 -0.19(-3.57%)
Dec 22, 2022 5.480 5.480 5.110 5.320 46,106 -0.15(-2.74%)
Dec 21, 2022 5.400 5.593 5.280 5.470 24,958 +0.16(+3.01%)
Dec 20, 2022 5.275 5.405 5.220 5.310 21,584 +0.05(+0.95%)
Dec 19, 2022 5.830 5.900 5.190 5.260 96,402 -0.56(-9.62%)
Dec 16, 2022 5.910 6.010 5.800 5.820 69,574 -0.18(-3.00%)
Dec 15, 2022 5.990 6.250 5.990 6.000 59,568 -0.14(-2.28%)
Dec 14, 2022 6.020 6.250 5.950 6.140 33,338 +0.06(+0.99%)
Dec 13, 2022 6.270 6.270 5.900 6.080 42,884 +0.11(+1.84%)
Dec 12, 2022 6.070 6.150 5.910 5.970 65,085 -0.16(-2.61%)
Dec 09, 2022 6.220 6.250 5.950 6.130 32,385 +0.02(+0.33%)
Dec 08, 2022 6.200 6.310 6.030 6.110 11,519 +0.01(+0.16%)
Dec 07, 2022 6.130 6.200 5.980 6.100 28,309 -0.06(-0.97%)
Dec 06, 2022 6.510 6.740 6.050 6.160 48,683 -0.39(-5.95%)
Dec 05, 2022 6.920 6.950 6.500 6.550 20,537 -0.30(-4.38%)
Dec 02, 2022 6.790 7.030 6.690 6.850 30,210 +0.00(+0.00%)
Dec 01, 2022 6.600 6.930 6.480 6.850 34,884 +0.29(+4.42%)
Nov 30, 2022 6.360 6.620 6.200 6.560 42,346 +0.22(+3.47%)
Nov 29, 2022 6.330 6.540 6.270 6.340 55,338 +0.01(+0.16%)
Nov 28, 2022 6.540 6.900 6.310 6.330 41,993 -0.29(-4.38%)
Nov 25, 2022 6.680 6.730 6.570 6.620 21,793 -0.08(-1.19%)
Nov 23, 2022 6.600 6.830 6.560 6.700 66,838 +0.09(+1.36%)
Nov 22, 2022 6.700 6.750 6.422 6.610 26,864 -0.07(-1.05%)
Nov 21, 2022 6.860 7.040 6.380 6.680 72,258 -0.28(-4.02%)
Nov 18, 2022 7.500 7.500 6.860 6.960 42,687 -0.48(-6.45%)
Nov 17, 2022 7.430 7.640 7.200 7.440 72,663 -0.13(-1.72%)
Nov 16, 2022 7.280 7.640 7.140 7.570 46,142 +0.12(+1.61%)
Nov 15, 2022 6.970 7.470 6.500 7.450 100,026 +0.37(+5.23%)
Nov 14, 2022 7.080 7.230 6.800 7.080 40,881 -0.12(-1.67%)
Nov 11, 2022 6.790 7.278 6.600 7.200 51,530 +0.50(+7.46%)
Nov 10, 2022 6.680 6.830 6.520 6.700 41,994 +0.20(+3.08%)
Nov 09, 2022 6.850 6.970 6.500 6.500 58,582 -0.53(-7.54%)
Nov 08, 2022 6.920 7.200 6.200 7.030 94,300 +0.11(+1.59%)
Nov 07, 2022 6.550 7.100 6.406 6.920 40,225 +0.50(+7.79%)
Nov 04, 2022 6.740 6.910 6.360 6.420 42,074 -0.42(-6.14%)
Nov 03, 2022 6.770 6.960 6.690 6.840 24,589 -0.10(-1.44%)
Nov 02, 2022 7.120 7.270 6.900 6.940 45,665 -0.31(-4.28%)
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.