Skip to main content

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

0.2964 -0.0196 (-6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.3030 0.3094 0.2900 0.2964 239,274 -0.02(-6.20%)
May 22, 2024 0.3331 0.3331 0.3009 0.3160 423,118 -0.03(-7.52%)
May 21, 2024 0.3569 0.3697 0.3000 0.3417 472,483 -0.00(-1.24%)
May 20, 2024 0.3327 0.4000 0.3311 0.3460 1,055,678 +0.01(+2.67%)
May 17, 2024 0.3340 0.3489 0.3164 0.3370 746,809 +0.01(+2.65%)
May 16, 2024 0.3400 0.3400 0.3084 0.3283 639,914 +0.01(+4.75%)
May 15, 2024 0.3390 0.3400 0.2850 0.3134 609,867 +0.01(+2.35%)
May 14, 2024 0.2953 0.4050 0.2911 0.3062 4,820,945 +0.01(+2.07%)
May 13, 2024 0.2800 0.3145 0.2668 0.3000 1,405,310 +0.03(+9.85%)
May 10, 2024 0.2868 0.2993 0.2610 0.2731 569,025 -0.01(-3.29%)
May 09, 2024 0.2917 0.3005 0.2801 0.2824 554,225 -0.00(-0.98%)
May 08, 2024 0.2999 0.3314 0.2802 0.2852 792,323 -0.01(-2.53%)
May 07, 2024 0.3540 0.3540 0.2901 0.2926 1,375,208 -0.05(-14.72%)
May 06, 2024 0.3516 0.3599 0.3416 0.3431 785,778 +0.00(+0.44%)
May 03, 2024 0.3240 0.3657 0.3229 0.3416 3,190,215 -0.00(-0.12%)
May 02, 2024 0.3600 0.4149 0.3201 0.3420 4,956,557 +0.00(+0.09%)
May 01, 2024 0.2800 0.3750 0.2801 0.3417 8,281,136 +0.06(+21.43%)
Apr 30, 2024 0.2927 0.3183 0.2650 0.2814 2,993,859 -0.02(-6.29%)
Apr 29, 2024 0.2500 0.3543 0.2500 0.3003 18,682,194 +0.06(+24.19%)
Apr 26, 2024 0.2259 0.2590 0.2257 0.2418 5,383,905 -0.02(-7.00%)
Apr 25, 2024 0.3100 0.3289 0.2459 0.2600 16,647,173 -0.17(-38.87%)
Apr 24, 2024 0.2365 0.5000 0.2011 0.4253 220,032,480 +0.27(+179.25%)
Apr 23, 2024 0.1300 0.1600 0.1300 0.1523 7,665,236 +0.01(+8.40%)
Apr 22, 2024 0.1539 0.1539 0.1350 0.1405 117,323 -0.00(-3.04%)
Apr 19, 2024 0.1399 0.1470 0.1399 0.1449 100,109 +0.00(+1.97%)
Apr 18, 2024 0.1506 0.1506 0.1389 0.1421 119,381 +0.00(+1.36%)
Apr 17, 2024 0.1489 0.1520 0.1400 0.1402 298,000 -0.01(-6.72%)
Apr 16, 2024 0.1514 0.1531 0.1420 0.1503 172,293 +0.01(+4.45%)
Apr 15, 2024 0.1605 0.1626 0.1351 0.1439 337,506 -0.02(-10.06%)
Apr 12, 2024 0.1600 0.1630 0.1400 0.1600 177,540 +0.00(+0.00%)
Apr 11, 2024 0.1680 0.1680 0.1507 0.1600 204,766 +0.00(+0.00%)
Apr 10, 2024 0.1500 0.1644 0.1500 0.1600 50,044 +0.00(+0.25%)
Apr 09, 2024 0.1619 0.1645 0.1494 0.1596 88,112 -0.00(-0.37%)
Apr 08, 2024 0.1618 0.1650 0.1520 0.1602 147,237 +0.00(+1.52%)
Apr 05, 2024 0.1573 0.1600 0.1457 0.1578 177,287 +0.01(+5.27%)
Apr 04, 2024 0.1520 0.1578 0.1405 0.1499 114,486 -0.00(-0.40%)
Apr 03, 2024 0.1575 0.1575 0.1324 0.1505 457,861 +0.00(+1.83%)
Apr 02, 2024 0.1460 0.1532 0.1400 0.1478 208,677 -0.00(-3.02%)
Apr 01, 2024 0.1684 0.1684 0.1472 0.1524 181,196 -0.00(-2.56%)
Mar 28, 2024 0.1534 0.1670 0.1510 0.1564 100,646 -0.00(-1.64%)
Mar 27, 2024 0.1600 0.1679 0.1530 0.1590 117,577 -0.00(-0.63%)
Mar 26, 2024 0.1700 0.1700 0.1510 0.1600 118,656 -0.01(-5.88%)
Mar 25, 2024 0.1745 0.1745 0.1562 0.1700 258,129 -0.00(-2.58%)
Mar 22, 2024 0.1686 0.1750 0.1581 0.1745 240,589 +0.02(+11.86%)
Mar 21, 2024 0.1546 0.1670 0.1546 0.1560 237,207 +0.00(+1.23%)
Mar 20, 2024 0.1581 0.1583 0.1540 0.1541 83,179 +0.00(+1.45%)
Mar 19, 2024 0.1500 0.1590 0.1500 0.1519 116,803 +0.00(+1.20%)
Mar 18, 2024 0.1548 0.1598 0.1385 0.1501 185,273 +0.00(+2.11%)
Mar 15, 2024 0.1650 0.1650 0.1300 0.1470 212,596 -0.00(-1.54%)
Mar 14, 2024 0.1557 0.1690 0.1450 0.1493 178,695 -0.00(-2.16%)
Mar 13, 2024 0.1700 0.1750 0.1401 0.1526 749,281 -0.02(-12.80%)
Mar 12, 2024 0.1684 0.1799 0.1650 0.1750 241,671 +0.00(+0.81%)
Mar 11, 2024 0.1888 0.1900 0.1600 0.1736 300,045 -0.00(-0.80%)
Mar 08, 2024 0.1790 0.1850 0.1550 0.1750 367,070 +0.00(+2.94%)
Mar 07, 2024 0.1890 0.1900 0.1600 0.1700 424,959 -0.02(-9.91%)
Mar 06, 2024 0.1855 0.1899 0.1800 0.1887 89,581 +0.00(+1.73%)
Mar 05, 2024 0.1900 0.1900 0.1800 0.1855 140,452 -0.00(-2.37%)
Mar 04, 2024 0.1878 0.1900 0.1829 0.1900 79,115 +0.00(+0.00%)
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.