Skip to main content

Chicken Soup For The Soul Entertainment Inc 9. (NQ: CSSEP )

9.000 +1.100 (+13.92%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 7.600 7.950 7.690 7.900 61,213 +0.42(+5.61%)
Sep 22, 2023 7.480 7.550 7.369 7.480 17,908 -0.03(-0.40%)
Sep 21, 2023 7.260 7.530 7.260 7.510 29,614 +0.06(+0.81%)
Sep 20, 2023 7.290 7.450 7.180 7.450 22,618 +0.23(+3.19%)
Sep 19, 2023 7.180 7.331 7.170 7.220 47,372 +0.01(+0.14%)
Sep 18, 2023 7.540 7.830 7.080 7.210 78,468 -0.01(-0.14%)
Sep 15, 2023 7.400 7.400 7.170 7.220 40,569 -0.03(-0.45%)
Sep 14, 2023 7.350 7.414 7.110 7.253 26,394 +0.03(+0.45%)
Sep 13, 2023 7.310 7.395 7.170 7.220 48,492 -0.04(-0.50%)
Sep 12, 2023 7.290 7.390 7.150 7.256 11,652 -0.03(-0.46%)
Sep 11, 2023 7.400 7.550 7.220 7.290 32,578 -0.01(-0.14%)
Sep 08, 2023 7.220 7.300 7.163 7.300 9,384 +0.10(+1.39%)
Sep 07, 2023 7.483 7.483 7.160 7.200 12,149 -0.16(-2.17%)
Sep 06, 2023 7.300 7.580 7.140 7.360 27,804 +0.00(+0.00%)
Sep 05, 2023 7.650 7.650 7.290 7.360 23,545 -0.33(-4.29%)
Sep 01, 2023 7.590 7.740 7.500 7.690 7,488 +0.18(+2.40%)
Aug 31, 2023 7.950 7.950 7.420 7.510 36,920 -0.56(-6.94%)
Aug 30, 2023 7.600 8.070 7.250 8.070 11,520 +0.56(+7.50%)
Aug 29, 2023 7.108 7.919 7.096 7.507 41,107 +0.35(+4.90%)
Aug 28, 2023 7.497 7.497 7.069 7.156 59,968 -0.32(-4.30%)
Aug 25, 2023 7.478 7.789 7.322 7.478 44,223 -0.19(-2.54%)
Aug 24, 2023 7.692 7.731 7.302 7.672 32,977 -0.06(-0.76%)
Aug 23, 2023 7.556 8.042 7.448 7.731 28,598 +0.07(+0.89%)
Aug 22, 2023 8.033 8.033 7.546 7.663 48,422 -0.13(-1.62%)
Aug 21, 2023 7.984 8.179 7.653 7.789 35,429 +0.03(+0.38%)
Aug 18, 2023 8.198 8.432 7.545 7.760 56,590 +0.07(+0.89%)
Aug 17, 2023 7.965 9.113 7.229 7.692 72,348 -0.26(-3.30%)
Aug 16, 2023 10.82 10.84 7.896 7.955 478,760 -3.03(-27.57%)
Aug 15, 2023 11.91 12.22 10.78 10.98 61,504 -1.70(-13.43%)
Aug 14, 2023 12.89 13.04 12.69 12.69 7,408 -0.42(-3.19%)
Aug 11, 2023 13.13 13.13 12.79 13.11 4,087 +0.34(+2.67%)
Aug 10, 2023 13.01 13.05 12.76 12.76 14,303 -0.11(-0.87%)
Aug 09, 2023 13.05 13.05 12.75 12.88 6,935 +0.01(+0.06%)
Aug 08, 2023 12.94 13.05 12.80 12.87 4,334 -0.16(-1.22%)
Aug 07, 2023 13.04 13.04 12.71 13.03 6,904 -0.02(-0.15%)
Aug 04, 2023 12.82 13.05 12.67 13.05 7,391 +0.40(+3.16%)
Aug 03, 2023 12.85 12.85 12.63 12.65 5,948 +0.07(+0.55%)
Aug 02, 2023 12.78 12.78 12.56 12.58 3,616 -0.27(-2.13%)
Aug 01, 2023 12.79 12.85 12.57 12.85 10,276 +0.02(+0.15%)
Jul 31, 2023 12.51 13.12 12.35 12.83 46,321 +0.42(+3.37%)
Jul 28, 2023 12.41 12.58 12.07 12.41 33,714 +0.20(+1.62%)
Jul 27, 2023 12.89 12.89 12.04 12.22 22,978 +0.06(+0.47%)
Jul 26, 2023 12.67 12.80 11.02 12.16 35,031 -0.54(-4.23%)
Jul 25, 2023 12.77 12.84 12.70 12.70 28,253 -0.05(-0.38%)
Jul 24, 2023 12.71 12.92 12.71 12.74 29,739 -0.11(-0.82%)
Jul 21, 2023 12.84 12.94 12.70 12.85 22,980 +0.11(+0.83%)
Jul 20, 2023 12.94 12.96 12.55 12.74 23,065 -0.29(-2.21%)
Jul 19, 2023 13.17 13.17 12.89 13.03 30,447 -0.14(-1.08%)
Jul 18, 2023 12.97 13.42 12.97 13.17 22,187 -0.02(-0.15%)
Jul 17, 2023 13.27 13.71 13.03 13.19 6,390 -0.09(-0.65%)
Jul 14, 2023 13.33 13.49 13.26 13.28 14,012 -0.12(-0.93%)
Jul 13, 2023 13.60 13.60 13.33 13.40 27,530 -0.26(-1.93%)
Jul 12, 2023 13.65 13.79 13.50 13.67 13,134 +0.11(+0.78%)
Jul 11, 2023 13.90 14.08 13.32 13.56 28,771 -0.26(-1.85%)
Jul 10, 2023 13.89 14.07 13.65 13.82 16,587 +0.15(+1.06%)
Jul 07, 2023 14.05 14.05 13.46 13.67 11,287 -0.09(-0.63%)
Jul 06, 2023 13.93 14.13 13.56 13.76 13,532 -0.33(-2.31%)
Jul 05, 2023 13.89 14.31 13.89 14.08 16,130 +0.19(+1.38%)
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.