CSSE - Chicken Soup for the Soul Entertainment, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20208.618.618.118.208.2024,451
Jan 24, 20208.728.858.658.738.7318,900
Jan 23, 20208.758.758.758.758.75400
Jan 22, 20208.858.858.638.658.657,400
Jan 21, 20208.638.858.618.848.844,200
Jan 17, 20208.428.748.428.608.6013,900
Jan 16, 20208.268.398.268.348.3410,700
Jan 15, 20208.138.318.118.248.245,400
Jan 14, 20208.288.368.118.298.291,800
Jan 13, 20208.118.278.078.228.224,600
Jan 10, 20208.108.237.958.058.0515,300
Jan 09, 20208.208.207.808.108.103,000
Jan 08, 20208.238.258.118.118.119,200
Jan 07, 20208.188.208.188.198.192,300
Jan 06, 20208.018.057.918.038.036,500
Jan 03, 20207.978.137.907.977.977,300
Jan 02, 20208.008.007.807.947.945,600
Dec 31, 20197.768.127.768.008.0012,300
Dec 30, 20197.938.107.727.787.7815,200
Dec 27, 20197.908.037.847.997.999,500
Dec 26, 20198.118.117.907.957.9510,100
Dec 24, 20198.098.148.038.148.147,800
Dec 23, 20198.248.247.978.098.0913,600
Dec 20, 20198.068.207.928.208.2018,100
Dec 19, 20198.028.158.028.138.1311,900
Dec 18, 20198.158.248.008.098.096,300
Dec 17, 20198.038.208.038.158.152,700
Dec 16, 20198.208.327.918.218.2113,800
Dec 13, 20198.158.357.748.358.356,700
Dec 12, 20197.678.057.678.058.059,500
Dec 11, 20197.888.027.667.907.9021,100
Dec 10, 20197.398.147.388.108.1025,600
Dec 09, 20197.307.507.287.407.4023,800
Dec 06, 20197.647.657.017.037.0329,200
Dec 05, 20197.507.807.507.657.656,100
Dec 04, 20197.807.807.507.507.5014,100
Dec 03, 20197.867.867.467.797.799,800
Dec 02, 20197.717.937.697.917.9113,600
Nov 29, 20197.557.997.527.847.849,700
Nov 27, 20197.808.127.607.607.6012,000
Nov 26, 20197.727.737.607.637.636,500
Nov 25, 20197.587.947.547.737.7318,900
Nov 22, 20198.168.167.657.657.6521,800
Nov 21, 20197.778.297.778.008.0016,300
Nov 20, 20198.708.707.517.957.9543,900
Nov 19, 20198.528.738.508.738.739,800
Nov 18, 20198.878.878.638.648.6418,600
Nov 15, 20199.409.508.448.938.9382,800
Nov 14, 20199.8510.199.7510.1410.1431,200
Nov 13, 20199.619.849.619.709.703,200
Nov 12, 20199.719.719.719.719.71100
Nov 11, 20199.489.789.489.719.711,100
Nov 08, 20199.659.669.609.609.60900
Nov 07, 20199.859.859.439.559.5510,700
Nov 06, 20199.669.849.529.759.753,400
Nov 05, 20199.809.819.479.559.557,500
Nov 04, 20199.849.859.459.809.803,700
Nov 01, 20199.399.809.319.749.7410,100
Oct 31, 20199.789.789.259.259.252,400
Oct 30, 20199.389.709.369.649.648,600
Oct 29, 20199.269.759.269.509.505,200
Oct 28, 20199.859.859.599.749.748,100
Oct 25, 20199.629.859.599.859.858,300
Oct 24, 20199.2910.059.259.549.5433,100
Oct 23, 20199.369.619.129.129.129,600
Oct 22, 20198.969.328.969.269.2623,700
Oct 21, 20199.009.348.808.808.8052,100
Oct 18, 20199.189.488.809.009.0036,700
Oct 17, 20199.259.259.129.139.133,300
Oct 16, 20199.259.429.199.419.414,100
Oct 15, 20199.379.379.179.199.192,500
Oct 14, 20199.449.619.059.489.4810,100
Oct 11, 20199.709.709.259.269.269,300
Oct 10, 20199.839.839.309.309.305,400
Oct 09, 20199.479.859.389.859.856,200
Oct 08, 20199.349.809.349.569.566,600
Oct 07, 20199.429.829.259.309.3015,000
Oct 04, 20199.429.679.339.469.466,600
Oct 03, 20199.469.599.259.279.2710,800
Oct 02, 20199.699.849.469.469.4615,600
Oct 01, 20199.459.749.459.749.741,500
Sep 30, 20199.679.709.609.659.652,000
Sep 27, 20199.619.659.609.609.602,500
Sep 26, 20199.509.509.509.509.50700
Sep 25, 20199.609.679.609.609.603,300
Sep 24, 20199.559.619.519.619.613,200
Sep 23, 20199.519.829.489.679.679,800
Sep 20, 20199.859.859.459.859.8510,000
Sep 19, 20199.7110.199.339.369.369,200
Sep 18, 20199.5610.029.459.789.7812,700
Sep 17, 20199.709.749.459.679.679,800
Sep 16, 20199.629.719.329.459.454,800
Sep 13, 20199.789.789.469.529.521,800
Sep 12, 20199.929.989.489.509.5014,600
Sep 11, 20199.1510.639.159.839.83198,500
Sep 10, 20199.299.499.009.229.228,200
Sep 09, 20199.199.248.839.209.2028,000
Sep 06, 20199.059.419.029.289.2824,200
Sep 05, 20199.049.539.009.019.013,800
Sep 04, 20199.509.509.009.009.007,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...