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

2.260 -0.420 (-15.67%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 2.850 2.850 2.520 2.675 17,402 -0.18(-6.14%)
Jun 11, 2024 2.730 3.003 2.712 2.850 9,354 +0.04(+1.46%)
Jun 10, 2024 2.970 3.430 2.750 2.809 40,461 -0.19(-6.37%)
Jun 07, 2024 3.440 3.440 2.750 3.000 21,601 -0.12(-4.00%)
Jun 06, 2024 3.000 3.150 3.000 3.125 9,329 +0.12(+4.17%)
Jun 05, 2024 2.900 3.000 2.870 3.000 6,505 -0.06(-1.93%)
Jun 04, 2024 2.870 3.230 2.870 3.059 7,066 +0.28(+10.04%)
Jun 03, 2024 3.020 3.158 2.590 2.780 27,378 -0.25(-8.25%)
May 31, 2024 2.970 3.420 2.970 3.030 88,235 +0.16(+5.57%)
May 30, 2024 2.420 2.870 2.420 2.870 17,735 +0.43(+17.62%)
May 29, 2024 2.780 3.000 2.440 2.440 22,347 -0.17(-6.51%)
May 28, 2024 2.860 2.910 2.410 2.610 23,009 -0.39(-13.00%)
May 24, 2024 2.980 3.040 2.970 3.000 28,135 +0.03(+1.01%)
May 23, 2024 3.100 3.100 2.910 2.970 9,643 -0.18(-5.71%)
May 22, 2024 3.390 3.390 3.070 3.150 21,310 -0.24(-7.08%)
May 21, 2024 3.440 3.440 3.210 3.390 8,617 +0.13(+3.99%)
May 20, 2024 3.070 3.260 3.070 3.260 4,080 -0.03(-0.91%)
May 17, 2024 2.910 3.298 2.900 3.290 13,734 -0.04(-1.20%)
May 16, 2024 3.500 3.500 3.040 3.330 9,467 -0.02(-0.60%)
May 15, 2024 3.370 3.430 3.330 3.350 14,719 +0.01(+0.30%)
May 14, 2024 3.020 3.700 3.020 3.340 44,630 +0.32(+10.60%)
May 13, 2024 3.060 3.220 3.000 3.020 16,932 -0.03(-0.98%)
May 10, 2024 3.190 3.190 2.890 3.050 11,939 -0.02(-0.65%)
May 09, 2024 2.890 3.128 2.601 3.070 24,451 +0.17(+5.86%)
May 08, 2024 2.900 3.150 2.510 2.900 37,783 -0.10(-3.33%)
May 07, 2024 4.000 4.150 2.360 3.000 181,423 -0.75(-20.02%)
May 06, 2024 3.180 3.899 3.180 3.751 103,600 +0.39(+11.64%)
May 03, 2024 2.800 3.900 2.720 3.360 271,594 +0.40(+13.51%)
May 02, 2024 2.450 2.990 2.175 2.960 226,047 +0.51(+20.82%)
May 01, 2024 1.300 3.200 1.300 2.450 1,204,642 +1.18(+92.91%)
Apr 30, 2024 1.350 1.399 1.230 1.270 23,971 -0.09(-6.62%)
Apr 29, 2024 1.170 1.600 1.170 1.360 84,442 +0.21(+18.26%)
Apr 26, 2024 1.150 1.230 1.020 1.150 101,788 -0.11(-8.70%)
Apr 25, 2024 1.250 1.400 0.9700 1.260 430,128 -0.27(-17.67%)
Apr 24, 2024 0.5800 1.720 0.5127 1.530 2,432,085 +1.11(+264.29%)
Apr 23, 2024 0.3800 0.4299 0.3800 0.4200 74,876 +0.02(+3.73%)
Apr 22, 2024 0.3802 0.4340 0.3802 0.4049 8,039 +0.02(+6.50%)
Apr 19, 2024 0.4000 0.4108 0.3802 0.3802 10,037 -0.02(-4.97%)
Apr 18, 2024 0.4260 0.4343 0.3801 0.4001 30,199 -0.04(-9.03%)
Apr 17, 2024 0.4300 0.4600 0.4260 0.4398 3,842 -0.03(-7.37%)
Apr 16, 2024 0.4201 0.4748 0.4101 0.4748 13,384 +0.05(+13.05%)
Apr 15, 2024 0.4500 0.4699 0.4200 0.4200 8,138 -0.07(-14.29%)
Apr 12, 2024 0.5000 0.5400 0.4900 0.4900 3,932 +0.00(+0.00%)
Apr 11, 2024 0.4400 0.5100 0.4400 0.4900 11,953 +0.04(+9.62%)
Apr 10, 2024 0.4550 0.4601 0.4420 0.4470 4,002 -0.01(-3.10%)
Apr 09, 2024 0.4998 0.4998 0.4202 0.4613 25,573 -0.04(-7.70%)
Apr 08, 2024 0.5240 0.5240 0.4642 0.4998 17,498 +0.01(+2.15%)
Apr 05, 2024 0.4950 0.5300 0.4400 0.4893 8,371 +0.01(+1.94%)
Apr 04, 2024 0.5100 0.5250 0.4700 0.4800 10,685 -0.02(-4.00%)
Apr 03, 2024 0.5000 0.5470 0.5000 0.5000 9,762 -0.02(-3.85%)
Apr 02, 2024 0.5000 0.5400 0.4900 0.5200 12,972 +0.02(+4.00%)
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.