Skip to main content

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

0.4900 +0.0100 (+2.08%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.4626 0.4800 0.4400 0.4760 17,803 -0.00(-0.83%)
Mar 26, 2024 0.4600 0.4800 0.4600 0.4800 43,416 +0.00(+0.00%)
Mar 25, 2024 0.5500 0.5500 0.4800 0.4800 14,872 -0.05(-9.43%)
Mar 22, 2024 0.4800 0.5500 0.4765 0.5300 22,564 +0.05(+10.53%)
Mar 21, 2024 0.4800 0.4900 0.4101 0.4795 21,853 +0.00(+0.95%)
Mar 20, 2024 0.4400 0.4900 0.4400 0.4750 11,150 +0.03(+7.95%)
Mar 19, 2024 0.4300 0.5000 0.4210 0.4400 42,484 -0.02(-4.33%)
Mar 18, 2024 0.6100 0.6124 0.4063 0.4599 67,639 -0.17(-26.43%)
Mar 15, 2024 0.6500 0.6500 0.6000 0.6251 40,847 -0.07(-10.71%)
Mar 14, 2024 0.8000 0.8000 0.6500 0.7001 27,713 -0.15(-17.64%)
Mar 13, 2024 0.8600 0.9000 0.8500 0.8501 5,616 +0.00(+0.01%)
Mar 12, 2024 0.9005 0.9005 0.8400 0.8500 8,472 -0.08(-8.60%)
Mar 11, 2024 0.9161 1.000 0.9161 0.9300 12,735 -0.02(-1.89%)
Mar 08, 2024 0.9300 1.010 0.9000 0.9479 20,052 -0.01(-1.26%)
Mar 07, 2024 0.9900 0.9999 0.9500 0.9600 9,431 -0.04(-4.00%)
Mar 06, 2024 0.9400 1.042 0.9400 1.000 4,669 -0.01(-0.99%)
Mar 05, 2024 0.9700 1.010 0.9170 1.010 24,484 -0.02(-1.94%)
Mar 04, 2024 1.000 1.064 1.000 1.030 4,117 +0.02(+1.98%)
Mar 01, 2024 1.050 1.132 1.000 1.010 24,766 -0.08(-7.34%)
Feb 29, 2024 1.090 1.150 1.080 1.090 9,164 +0.03(+2.83%)
Feb 28, 2024 1.150 1.150 1.050 1.060 8,356 -0.09(-7.83%)
Feb 27, 2024 1.150 1.150 1.050 1.150 5,899 +0.00(+0.00%)
Feb 26, 2024 1.110 1.170 1.050 1.150 29,102 +0.00(+0.00%)
Feb 23, 2024 1.060 1.180 1.050 1.150 24,869 +0.12(+11.65%)
Feb 22, 2024 1.010 1.190 1.000 1.030 26,173 +0.02(+1.98%)
Feb 21, 2024 1.000 1.110 1.000 1.010 16,763 +0.00(+0.00%)
Feb 20, 2024 1.050 1.069 1.010 1.010 11,930 +0.02(+2.02%)
Feb 16, 2024 1.080 1.100 0.9800 0.9900 33,158 -0.08(-7.48%)
Feb 15, 2024 1.050 1.070 0.9801 1.070 32,964 +0.01(+0.94%)
Feb 14, 2024 1.190 1.240 1.050 1.060 9,131 -0.09(-7.83%)
Feb 13, 2024 1.280 1.280 1.040 1.150 12,869 -0.14(-10.85%)
Feb 12, 2024 1.140 1.350 1.120 1.290 22,430 +0.20(+18.35%)
Feb 09, 2024 1.150 1.159 0.9900 1.090 58,536 +0.03(+2.83%)
Feb 08, 2024 1.060 1.232 1.040 1.060 20,965 +0.02(+1.92%)
Feb 07, 2024 1.000 1.250 0.9399 1.040 42,164 +0.04(+4.00%)
Feb 06, 2024 0.9200 1.070 0.9100 1.000 43,066 +0.05(+5.26%)
Feb 05, 2024 0.8700 0.9880 0.8706 0.9500 73,850 +0.07(+7.95%)
Feb 02, 2024 0.9000 0.9562 0.8500 0.8800 77,464 +0.08(+9.75%)
Feb 01, 2024 1.330 1.370 0.7800 0.8018 160,551 -0.60(-42.73%)
Jan 31, 2024 1.720 1.720 1.232 1.400 135,015 -0.35(-20.00%)
Jan 30, 2024 2.420 2.420 1.670 1.750 115,071 -0.76(-30.28%)
Jan 29, 2024 3.070 3.230 2.350 2.510 95,982 -0.54(-17.70%)
Jan 26, 2024 3.210 3.240 2.910 3.050 92,872 +0.00(+0.00%)
Jan 25, 2024 3.040 3.250 3.030 3.050 44,951 +0.03(+0.99%)
Jan 24, 2024 2.950 3.270 2.950 3.020 78,026 +0.12(+4.14%)
Jan 23, 2024 2.840 3.390 2.810 2.900 116,423 +0.10(+3.57%)
Jan 22, 2024 4.650 4.736 2.800 2.800 216,114 -1.58(-36.07%)
Jan 19, 2024 4.090 4.700 4.040 4.380 34,625 +0.24(+5.80%)
Jan 18, 2024 5.120 5.250 4.010 4.140 122,617 -0.97(-18.98%)
Jan 17, 2024 5.150 5.270 5.100 5.110 15,029 -0.08(-1.54%)
Jan 16, 2024 5.310 5.400 4.950 5.190 41,613 -0.12(-2.26%)
Jan 12, 2024 5.150 5.580 5.110 5.310 53,543 +0.21(+4.12%)
Jan 11, 2024 5.170 5.300 5.024 5.100 70,152 -0.30(-5.56%)
Jan 10, 2024 5.510 5.820 5.270 5.400 25,014 -0.09(-1.64%)
Jan 09, 2024 5.170 5.490 5.170 5.490 19,608 +0.20(+3.78%)
Jan 08, 2024 5.520 5.670 5.100 5.290 56,554 -0.05(-0.94%)
Jan 05, 2024 5.100 5.595 4.820 5.340 72,201 +0.20(+3.89%)
Jan 04, 2024 4.700 6.000 4.700 5.140 84,584 +0.54(+11.74%)
Jan 03, 2024 4.470 4.690 4.240 4.600 36,042 +0.14(+3.14%)
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.