Canada markets closed

Chicken Soup for the Soul Entertainment, Inc. (CSSEP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.3600+0.4000 (+13.51%)
At close: 04:00PM EDT
3.5200 +0.16 (+4.76%)
After hours: 07:49PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.80003.90002.72003.36003.3600266,663
May 02, 20242.45002.99002.17502.96002.9600226,200
May 01, 20241.30003.20001.30002.45002.45001,205,500
Apr 30, 20241.35001.39901.23001.27001.270024,000
Apr 29, 20241.17001.60001.17001.36001.360084,400
Apr 26, 20241.15001.23001.02001.15001.1500101,800
Apr 25, 20241.25001.40000.97001.26001.2600430,100
Apr 24, 20240.58001.72000.51301.53001.53002,452,400
Apr 23, 20240.38000.43000.38000.42000.420075,600
Apr 22, 20240.38000.43400.38000.40500.40508,000
Apr 19, 20240.40000.41100.38000.38000.38009,900
Apr 18, 20240.42600.43400.38000.40000.400030,200
Apr 17, 20240.43000.46000.42600.44000.44003,800
Apr 16, 20240.42000.47500.41000.47500.475013,400
Apr 15, 20240.45000.47000.42000.42000.42008,100
Apr 12, 20240.50000.54000.49000.49000.49003,900
Apr 11, 20240.44000.51000.44000.49000.490012,000
Apr 10, 20240.45500.46000.44200.44700.44704,000
Apr 09, 20240.50000.50000.42000.46100.461025,600
Apr 08, 20240.52400.52400.46400.50000.500017,500
Apr 05, 20240.49500.53000.44000.48900.48908,400
Apr 04, 20240.51000.52500.47000.48000.480010,700
Apr 03, 20240.50000.54700.50000.50000.50009,800
Apr 02, 20240.50000.54000.49000.52000.520013,000
Apr 01, 20240.50000.50000.44000.50000.500028,000
Mar 28, 20240.50000.50000.48000.49000.49008,100
Mar 27, 20240.46300.48000.44000.47600.476017,800
Mar 26, 20240.46000.48000.46000.48000.480043,400
Mar 25, 20240.55000.55000.48000.48000.480014,900
Mar 22, 20240.47700.55000.47700.53000.530022,300
Mar 21, 20240.48000.49000.41000.48000.480021,900
Mar 20, 20240.44000.49000.44000.47500.475011,200
Mar 19, 20240.43000.50000.42100.44000.440042,500
Mar 18, 20240.61200.61200.40600.46000.460067,600
Mar 15, 20240.65000.65000.60000.62500.625040,800
Mar 14, 20240.80000.80000.65000.70000.700027,700
Mar 13, 20240.86000.90000.85000.85000.85005,600
Mar 12, 20240.90100.90100.84000.85000.85008,400
Mar 11, 20240.91601.00000.91600.93000.930012,700
Mar 08, 20240.93001.01000.90000.94800.948020,100
Mar 07, 20240.99001.00000.95000.96000.96009,400
Mar 06, 20240.94001.04200.94001.00001.00004,700
Mar 05, 20240.97001.01000.91701.01001.010024,500
Mar 04, 20241.00001.06401.00001.03001.03004,100
Mar 01, 20241.05001.13201.00001.01001.010024,800
Feb 29, 20241.09001.15001.08001.09001.09009,200
Feb 28, 20241.15001.15001.05001.06001.06008,400
Feb 27, 20241.15001.15001.05001.15001.15005,900
Feb 26, 20241.11001.17001.05001.15001.150029,100
Feb 23, 20241.06001.18001.05001.15001.150024,900
Feb 22, 20241.01001.19001.00001.03001.030027,200
Feb 21, 20241.00001.11001.00001.01001.010016,800
Feb 20, 20241.05001.06901.01001.01001.010011,900
Feb 16, 20241.08001.10000.98000.99000.990033,100
Feb 15, 20241.05001.07000.98001.07001.070033,000
Feb 14, 20241.19001.24001.05001.06001.06009,100
Feb 13, 20241.28001.28001.04001.15001.150012,900
Feb 12, 20241.14001.35001.12001.29001.290022,400
Feb 09, 20241.15001.15900.99001.09001.090058,500
Feb 08, 20241.06001.23301.04001.06001.060021,000
Feb 07, 20241.00001.25000.94001.04001.040042,200
Feb 06, 20240.92101.07000.91001.00001.000043,100
Feb 05, 20240.87100.98800.87100.95000.950073,900
Feb 02, 20240.90000.95600.85000.88000.880077,500
Feb 01, 20241.33001.37000.78000.80200.8020160,600
Jan 31, 20241.72001.72001.23201.40001.4000135,000
Jan 30, 20242.42002.42001.67001.75001.7500115,500
Jan 29, 20243.07003.23002.35002.51002.510096,000
Jan 26, 20243.21003.24002.91003.05003.050092,900
Jan 25, 20243.04003.25003.03003.05003.050045,000
Jan 24, 20242.95003.27002.95003.02003.020078,000
Jan 23, 20242.84003.39002.81002.90002.9000116,400
Jan 22, 20244.65004.73602.80002.80002.8000216,100
Jan 19, 20244.09004.70004.04004.38004.380034,600
Jan 18, 20245.12005.25004.01004.14004.1400122,600
Jan 17, 20245.15005.27005.10005.11005.110015,000
Jan 16, 20245.31005.40004.95005.19005.190041,600
Jan 12, 20245.15005.58005.11005.31005.310053,500
Jan 11, 20245.17005.30005.02405.10005.100070,200
Jan 10, 20245.51005.82005.27005.40005.400036,900
Jan 09, 20245.17005.49005.17005.49005.490019,600
Jan 08, 20245.52005.67005.10005.29005.290056,600
Jan 05, 20245.10005.59504.82005.34005.340072,200
Jan 04, 20244.70006.00004.70005.14005.140084,600
Jan 03, 20244.47004.69004.24004.60004.600036,000
Jan 02, 20244.34004.67204.30204.46004.460031,300
Dec 29, 20234.60004.77004.00004.49004.4900119,400
Dec 28, 20235.20005.20004.49004.62004.6200107,500
Dec 28, 20230.203 Dividend
Dec 27, 20234.28005.62004.24005.34005.1370236,300
Dec 26, 20234.20004.34004.02004.19004.0307112,400
Dec 22, 20233.86004.15003.85204.13003.973044,200
Dec 21, 20233.97003.97003.69003.87003.722961,600
Dec 20, 20234.30004.59003.54003.80003.6555185,600
Dec 19, 20234.78004.90004.10004.30004.1365197,000
Dec 18, 20234.99005.41804.73004.78004.5983164,500
Dec 15, 20235.50005.59004.65004.89004.7041128,400
Dec 14, 20235.85006.02005.51005.52505.3150119,800
Dec 13, 20236.09006.09005.61006.07005.839244,400
Dec 12, 20236.00006.14905.99206.08005.848933,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...