NasdaqGM - Nasdaq Real Time Price • USD
Chicken Soup for the Soul Entertainment, Inc. (CSSEP)
At close: 4:00 PM EDT
After hours: 5:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.2500 | 1.3989 | 0.9700 | 1.2596 | 1.2596 | 420,153 |
| Apr 24, 2024 | 0.5800 | 1.7200 | 0.5130 | 1.5300 | 1.5300 | 2,452,400 |
| Apr 23, 2024 | 0.3800 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 75,600 |
| Apr 22, 2024 | 0.3800 | 0.4340 | 0.3800 | 0.4050 | 0.4050 | 8,000 |
| Apr 19, 2024 | 0.4000 | 0.4110 | 0.3800 | 0.3800 | 0.3800 | 9,900 |
| Apr 18, 2024 | 0.4260 | 0.4340 | 0.3800 | 0.4000 | 0.4000 | 30,200 |
| Apr 17, 2024 | 0.4300 | 0.4600 | 0.4260 | 0.4400 | 0.4400 | 3,800 |
| Apr 16, 2024 | 0.4200 | 0.4750 | 0.4100 | 0.4750 | 0.4750 | 13,400 |
| Apr 15, 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 8,100 |
| Apr 12, 2024 | 0.5000 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 3,900 |
| Apr 11, 2024 | 0.4400 | 0.5100 | 0.4400 | 0.4900 | 0.4900 | 12,000 |
| Apr 10, 2024 | 0.4550 | 0.4600 | 0.4420 | 0.4470 | 0.4470 | 4,000 |
| Apr 9, 2024 | 0.5000 | 0.5000 | 0.4200 | 0.4610 | 0.4610 | 25,600 |
| Apr 8, 2024 | 0.5240 | 0.5240 | 0.4640 | 0.5000 | 0.5000 | 17,500 |
| Apr 5, 2024 | 0.4950 | 0.5300 | 0.4400 | 0.4890 | 0.4890 | 8,400 |
| Apr 4, 2024 | 0.5100 | 0.5250 | 0.4700 | 0.4800 | 0.4800 | 10,700 |
| Apr 3, 2024 | 0.5000 | 0.5470 | 0.5000 | 0.5000 | 0.5000 | 9,800 |
| Apr 2, 2024 | 0.5000 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 13,000 |
| Apr 1, 2024 | 0.5000 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 28,000 |
| Mar 28, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 8,100 |
| Mar 27, 2024 | 0.4630 | 0.4800 | 0.4400 | 0.4760 | 0.4760 | 17,800 |
| Mar 26, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 43,400 |
| Mar 25, 2024 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | 0.4800 | 14,900 |
| Mar 22, 2024 | 0.4770 | 0.5500 | 0.4770 | 0.5300 | 0.5300 | 22,300 |
| Mar 21, 2024 | 0.4800 | 0.4900 | 0.4100 | 0.4800 | 0.4800 | 21,900 |
| Mar 20, 2024 | 0.4400 | 0.4900 | 0.4400 | 0.4750 | 0.4750 | 11,200 |
| Mar 19, 2024 | 0.4300 | 0.5000 | 0.4210 | 0.4400 | 0.4400 | 42,500 |
| Mar 18, 2024 | 0.6120 | 0.6120 | 0.4060 | 0.4600 | 0.4600 | 67,600 |
| Mar 15, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 40,800 |
| Mar 14, 2024 | 0.8000 | 0.8000 | 0.6500 | 0.7000 | 0.7000 | 27,700 |
| Mar 13, 2024 | 0.8600 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 5,600 |
| Mar 12, 2024 | 0.9010 | 0.9010 | 0.8400 | 0.8500 | 0.8500 | 8,400 |
| Mar 11, 2024 | 0.9160 | 1.0000 | 0.9160 | 0.9300 | 0.9300 | 12,700 |
| Mar 8, 2024 | 0.9300 | 1.0100 | 0.9000 | 0.9480 | 0.9480 | 20,100 |
| Mar 7, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 9,400 |
| Mar 6, 2024 | 0.9400 | 1.0420 | 0.9400 | 1.0000 | 1.0000 | 4,700 |
| Mar 5, 2024 | 0.9700 | 1.0100 | 0.9170 | 1.0100 | 1.0100 | 24,500 |
| Mar 4, 2024 | 1.0000 | 1.0640 | 1.0000 | 1.0300 | 1.0300 | 4,100 |
| Mar 1, 2024 | 1.0500 | 1.1320 | 1.0000 | 1.0100 | 1.0100 | 24,800 |
| Feb 29, 2024 | 1.0900 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 9,200 |
| Feb 28, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 8,400 |
| Feb 27, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 5,900 |
| Feb 26, 2024 | 1.1100 | 1.1700 | 1.0500 | 1.1500 | 1.1500 | 29,100 |
| Feb 23, 2024 | 1.0600 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 24,900 |
| Feb 22, 2024 | 1.0100 | 1.1900 | 1.0000 | 1.0300 | 1.0300 | 27,200 |
| Feb 21, 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0100 | 1.0100 | 16,800 |
| Feb 20, 2024 | 1.0500 | 1.0690 | 1.0100 | 1.0100 | 1.0100 | 11,900 |
| Feb 16, 2024 | 1.0800 | 1.1000 | 0.9800 | 0.9900 | 0.9900 | 33,100 |
| Feb 15, 2024 | 1.0500 | 1.0700 | 0.9800 | 1.0700 | 1.0700 | 33,000 |
| Feb 14, 2024 | 1.1900 | 1.2400 | 1.0500 | 1.0600 | 1.0600 | 9,100 |
| Feb 13, 2024 | 1.2800 | 1.2800 | 1.0400 | 1.1500 | 1.1500 | 12,900 |
| Feb 12, 2024 | 1.1400 | 1.3500 | 1.1200 | 1.2900 | 1.2900 | 22,400 |
| Feb 9, 2024 | 1.1500 | 1.1590 | 0.9900 | 1.0900 | 1.0900 | 58,500 |
| Feb 8, 2024 | 1.0600 | 1.2330 | 1.0400 | 1.0600 | 1.0600 | 21,000 |
| Feb 7, 2024 | 1.0000 | 1.2500 | 0.9400 | 1.0400 | 1.0400 | 42,200 |
| Feb 6, 2024 | 0.9210 | 1.0700 | 0.9100 | 1.0000 | 1.0000 | 43,100 |
| Feb 5, 2024 | 0.8710 | 0.9880 | 0.8710 | 0.9500 | 0.9500 | 73,900 |
| Feb 2, 2024 | 0.9000 | 0.9560 | 0.8500 | 0.8800 | 0.8800 | 77,500 |
| Feb 1, 2024 | 1.3300 | 1.3700 | 0.7800 | 0.8020 | 0.8020 | 160,600 |
| Jan 31, 2024 | 1.7200 | 1.7200 | 1.2320 | 1.4000 | 1.4000 | 135,000 |
| Jan 30, 2024 | 2.4200 | 2.4200 | 1.6700 | 1.7500 | 1.7500 | 115,500 |
| Jan 29, 2024 | 3.0700 | 3.2300 | 2.3500 | 2.5100 | 2.5100 | 96,000 |
| Jan 26, 2024 | 3.2100 | 3.2400 | 2.9100 | 3.0500 | 3.0500 | 92,900 |
| Jan 25, 2024 | 3.0400 | 3.2500 | 3.0300 | 3.0500 | 3.0500 | 45,000 |
| Jan 24, 2024 | 2.9500 | 3.2700 | 2.9500 | 3.0200 | 3.0200 | 78,000 |
| Jan 23, 2024 | 2.8400 | 3.3900 | 2.8100 | 2.9000 | 2.9000 | 116,400 |
| Jan 22, 2024 | 4.6500 | 4.7360 | 2.8000 | 2.8000 | 2.8000 | 216,100 |
| Jan 19, 2024 | 4.0900 | 4.7000 | 4.0400 | 4.3800 | 4.3800 | 34,600 |
| Jan 18, 2024 | 5.1200 | 5.2500 | 4.0100 | 4.1400 | 4.1400 | 122,600 |
| Jan 17, 2024 | 5.1500 | 5.2700 | 5.1000 | 5.1100 | 5.1100 | 15,000 |
| Jan 16, 2024 | 5.3100 | 5.4000 | 4.9500 | 5.1900 | 5.1900 | 41,600 |
| Jan 12, 2024 | 5.1500 | 5.5800 | 5.1100 | 5.3100 | 5.3100 | 53,500 |
| Jan 11, 2024 | 5.1700 | 5.3000 | 5.0240 | 5.1000 | 5.1000 | 70,200 |
| Jan 10, 2024 | 5.5100 | 5.8200 | 5.2700 | 5.4000 | 5.4000 | 36,900 |
| Jan 9, 2024 | 5.1700 | 5.4900 | 5.1700 | 5.4900 | 5.4900 | 19,600 |
| Jan 8, 2024 | 5.5200 | 5.6700 | 5.1000 | 5.2900 | 5.2900 | 56,600 |
| Jan 5, 2024 | 5.1000 | 5.5950 | 4.8200 | 5.3400 | 5.3400 | 72,200 |
| Jan 4, 2024 | 4.7000 | 6.0000 | 4.7000 | 5.1400 | 5.1400 | 84,600 |
| Jan 3, 2024 | 4.4700 | 4.6900 | 4.2400 | 4.6000 | 4.6000 | 36,000 |
| Jan 2, 2024 | 4.3400 | 4.6720 | 4.3020 | 4.4600 | 4.4600 | 31,300 |
| Dec 29, 2023 | 4.6000 | 4.7700 | 4.0000 | 4.4900 | 4.4900 | 119,400 |
| Dec 28, 2023 | 0.2030 Dividend | |||||
| Dec 28, 2023 | 5.2000 | 5.2000 | 4.4900 | 4.6200 | 4.6200 | 107,500 |
| Dec 27, 2023 | 4.2800 | 5.6200 | 4.2400 | 5.3400 | 5.1370 | 236,300 |
| Dec 26, 2023 | 4.2000 | 4.3400 | 4.0200 | 4.1900 | 4.0307 | 112,400 |
| Dec 22, 2023 | 3.8600 | 4.1500 | 3.8520 | 4.1300 | 3.9730 | 44,200 |
| Dec 21, 2023 | 3.9700 | 3.9700 | 3.6900 | 3.8700 | 3.7229 | 61,600 |
| Dec 20, 2023 | 4.3000 | 4.5900 | 3.5400 | 3.8000 | 3.6555 | 185,600 |
| Dec 19, 2023 | 4.7800 | 4.9000 | 4.1000 | 4.3000 | 4.1365 | 197,000 |
| Dec 18, 2023 | 4.9900 | 5.4180 | 4.7300 | 4.7800 | 4.5983 | 164,500 |
| Dec 15, 2023 | 5.5000 | 5.5900 | 4.6500 | 4.8900 | 4.7041 | 128,400 |
| Dec 14, 2023 | 5.8500 | 6.0200 | 5.5100 | 5.5250 | 5.3150 | 119,800 |
| Dec 13, 2023 | 6.0900 | 6.0900 | 5.6100 | 6.0700 | 5.8392 | 44,400 |
| Dec 12, 2023 | 6.0000 | 6.1490 | 5.9920 | 6.0800 | 5.8489 | 33,400 |
| Dec 11, 2023 | 6.3100 | 6.3100 | 5.8550 | 6.0000 | 5.7719 | 42,900 |
| Dec 8, 2023 | 6.4500 | 6.5390 | 6.2750 | 6.2900 | 6.0509 | 19,400 |
| Dec 7, 2023 | 6.6330 | 6.7500 | 6.3000 | 6.3300 | 6.0894 | 39,600 |
| Dec 6, 2023 | 6.7300 | 6.7900 | 6.6000 | 6.7500 | 6.4934 | 26,200 |
| Dec 5, 2023 | 6.7700 | 6.7800 | 6.6420 | 6.7700 | 6.5126 | 23,100 |
| Dec 4, 2023 | 6.5000 | 6.8500 | 6.2500 | 6.6800 | 6.4261 | 57,800 |
| Dec 1, 2023 | 6.5500 | 6.7700 | 6.4200 | 6.5300 | 6.2818 | 37,800 |
| Nov 30, 2023 | 6.7400 | 6.9000 | 6.6300 | 6.6600 | 6.4068 | 26,000 |
| Nov 29, 2023 | 0.2030 Dividend | |||||
| Nov 29, 2023 | 6.9500 | 6.9500 | 6.7360 | 6.7700 | 6.5126 | 22,600 |
| Nov 28, 2023 | 6.9800 | 7.0900 | 6.8510 | 6.9600 | 6.5001 | 47,200 |
| Nov 27, 2023 | 7.0000 | 7.0000 | 6.7520 | 6.9800 | 6.5188 | 37,300 |
| Nov 24, 2023 | 6.8300 | 7.0000 | 6.8300 | 6.8900 | 6.4348 | 26,000 |
| Nov 22, 2023 | 6.9800 | 7.1700 | 6.8300 | 6.8300 | 6.3787 | 25,800 |
| Nov 21, 2023 | 6.5100 | 7.1700 | 6.5100 | 6.9280 | 6.4702 | 34,500 |
| Nov 20, 2023 | 7.3900 | 7.3900 | 6.2200 | 6.4200 | 5.9958 | 124,300 |
| Nov 17, 2023 | 7.4500 | 7.4500 | 6.9100 | 7.1600 | 6.6869 | 55,800 |
| Nov 16, 2023 | 7.5000 | 7.5000 | 6.8000 | 7.0500 | 6.5842 | 68,000 |
| Nov 15, 2023 | 7.5100 | 7.5100 | 7.3500 | 7.4200 | 6.9297 | 27,500 |
| Nov 14, 2023 | 7.4600 | 7.5200 | 7.4000 | 7.4900 | 6.9951 | 20,100 |
| Nov 13, 2023 | 7.5200 | 7.5200 | 7.4000 | 7.4000 | 6.9111 | 18,600 |
| Nov 10, 2023 | 7.4600 | 7.5690 | 7.4000 | 7.4900 | 6.9951 | 9,400 |
| Nov 9, 2023 | 7.3500 | 7.6500 | 7.3330 | 7.4600 | 6.9671 | 23,200 |
| Nov 8, 2023 | 7.6500 | 7.7630 | 7.5300 | 7.5300 | 7.0325 | 20,100 |
| Nov 7, 2023 | 7.6800 | 7.7900 | 7.6340 | 7.7500 | 7.2379 | 15,400 |
| Nov 6, 2023 | 7.6450 | 7.6900 | 7.5600 | 7.6200 | 7.1165 | 12,300 |
| Nov 3, 2023 | 7.6600 | 7.7900 | 7.5000 | 7.5300 | 7.0325 | 21,700 |
| Nov 2, 2023 | 7.6700 | 7.9300 | 7.6620 | 7.6700 | 7.1632 | 11,500 |
| Nov 1, 2023 | 7.7900 | 7.8300 | 7.3600 | 7.7300 | 7.2193 | 11,300 |
| Oct 31, 2023 | 7.6800 | 7.8000 | 7.3100 | 7.7900 | 7.2753 | 35,700 |
| Oct 30, 2023 | 0.2030 Dividend | |||||
| Oct 30, 2023 | 7.9800 | 8.2750 | 7.5000 | 7.7300 | 7.2193 | 22,900 |
| Oct 27, 2023 | 8.0500 | 8.5690 | 8.0000 | 8.0600 | 7.3379 | 125,200 |
| Oct 26, 2023 | 8.2200 | 8.2200 | 7.8700 | 8.1200 | 7.3925 | 30,000 |
| Oct 25, 2023 | 8.9500 | 8.9500 | 8.2000 | 8.3050 | 7.5609 | 30,300 |
| Oct 24, 2023 | 9.0000 | 9.0500 | 8.8100 | 8.8100 | 8.0207 | 14,500 |
| Oct 23, 2023 | 8.9800 | 9.0300 | 8.7800 | 9.0000 | 8.1936 | 33,300 |
| Oct 20, 2023 | 8.9000 | 9.1500 | 8.9000 | 8.9900 | 8.1845 | 29,100 |
| Oct 19, 2023 | 9.2000 | 9.2100 | 8.8500 | 9.0000 | 8.1936 | 21,800 |
| Oct 18, 2023 | 9.0300 | 9.4450 | 9.0300 | 9.1800 | 8.3575 | 20,000 |
| Oct 17, 2023 | 9.1700 | 9.4400 | 9.0100 | 9.0600 | 8.2483 | 19,200 |
| Oct 16, 2023 | 9.9600 | 9.9600 | 9.0100 | 9.1900 | 8.3666 | 24,400 |
| Oct 13, 2023 | 10.1900 | 10.2700 | 9.8400 | 10.0000 | 9.1041 | 21,800 |
| Oct 12, 2023 | 10.2300 | 10.3000 | 9.9310 | 10.2000 | 9.2861 | 11,800 |
| Oct 11, 2023 | 9.9100 | 10.2000 | 9.7700 | 10.1900 | 9.2770 | 8,400 |
| Oct 10, 2023 | 9.5800 | 10.0330 | 9.5400 | 9.6600 | 8.7945 | 16,000 |
| Oct 9, 2023 | 9.4600 | 10.0100 | 9.4300 | 9.8700 | 8.9857 | 15,400 |
| Oct 6, 2023 | 9.1500 | 9.9860 | 9.1500 | 9.6800 | 8.8127 | 20,700 |
| Oct 5, 2023 | 8.8600 | 9.1680 | 8.8600 | 9.1000 | 8.2847 | 7,000 |
| Oct 4, 2023 | 8.8500 | 9.1700 | 8.8500 | 8.9500 | 8.1481 | 5,700 |
| Oct 3, 2023 | 8.8000 | 9.1580 | 8.5070 | 8.7600 | 7.9751 | 6,400 |
| Oct 2, 2023 | 9.3400 | 9.5000 | 8.5300 | 9.1000 | 8.2847 | 20,700 |
| Sep 29, 2023 | 8.0200 | 9.8500 | 8.0000 | 9.5600 | 8.7035 | 60,200 |
| Sep 28, 2023 | 0.2030 Dividend | |||||
| Sep 28, 2023 | 8.3900 | 8.7790 | 7.6000 | 8.2100 | 7.4744 | 22,200 |
| Sep 27, 2023 | 8.9100 | 9.1000 | 8.5600 | 8.7000 | 7.7357 | 16,800 |
| Sep 26, 2023 | 7.9300 | 10.1800 | 7.8000 | 9.1000 | 8.0914 | 53,200 |
| Sep 25, 2023 | 7.6000 | 7.9700 | 7.5400 | 7.9000 | 7.0244 | 61,200 |
| Sep 22, 2023 | 7.4800 | 7.5500 | 7.3690 | 7.4800 | 6.6509 | 17,900 |
| Sep 21, 2023 | 7.2600 | 7.5300 | 7.2600 | 7.5100 | 6.6776 | 29,600 |
| Sep 20, 2023 | 7.2900 | 7.4500 | 7.1800 | 7.4500 | 6.6243 | 22,600 |
| Sep 19, 2023 | 7.1800 | 7.3310 | 7.1700 | 7.2200 | 6.4198 | 47,400 |
| Sep 18, 2023 | 7.5400 | 7.8300 | 7.0800 | 7.2100 | 6.4109 | 78,500 |
| Sep 15, 2023 | 7.4000 | 7.4000 | 7.1700 | 7.2200 | 6.4198 | 40,600 |
| Sep 14, 2023 | 7.3500 | 7.4140 | 7.1100 | 7.2530 | 6.4491 | 26,400 |
| Sep 13, 2023 | 7.3100 | 7.3950 | 7.1700 | 7.2200 | 6.4198 | 48,500 |
| Sep 12, 2023 | 7.2900 | 7.3900 | 7.1500 | 7.2560 | 6.4518 | 11,700 |
| Sep 11, 2023 | 7.4000 | 7.5500 | 7.2200 | 7.2900 | 6.4820 | 32,600 |
| Sep 8, 2023 | 7.2150 | 7.3000 | 7.1630 | 7.3000 | 6.4909 | 9,300 |
| Sep 7, 2023 | 7.4830 | 7.4830 | 7.1600 | 7.2000 | 6.4020 | 12,100 |
| Sep 6, 2023 | 7.3000 | 7.5800 | 7.1400 | 7.3600 | 6.5442 | 27,800 |
| Sep 5, 2023 | 7.6500 | 7.6500 | 7.2900 | 7.3600 | 6.5442 | 23,500 |
| Sep 1, 2023 | 7.5900 | 7.7400 | 7.5000 | 7.6900 | 6.8377 | 7,400 |
| Aug 31, 2023 | 7.9500 | 7.9500 | 7.4200 | 7.5100 | 6.6776 | 36,900 |
| Aug 30, 2023 | 0.2030 Dividend | |||||
| Aug 30, 2023 | 7.6000 | 8.0700 | 7.2500 | 8.0700 | 7.1755 | 11,500 |
| Aug 29, 2023 | 7.3000 | 8.1340 | 7.2880 | 7.7100 | 6.6749 | 40,000 |
| Aug 28, 2023 | 7.7000 | 7.7000 | 7.2600 | 7.3500 | 6.3633 | 58,400 |
| Aug 25, 2023 | 7.6800 | 8.0000 | 7.5200 | 7.6800 | 6.6490 | 43,100 |
| Aug 24, 2023 | 7.9000 | 7.9400 | 7.5000 | 7.8800 | 6.8221 | 32,100 |
| Aug 23, 2023 | 7.7600 | 8.2600 | 7.6500 | 7.9400 | 6.8741 | 27,800 |
| Aug 22, 2023 | 8.2500 | 8.2500 | 7.7500 | 7.8700 | 6.8135 | 47,100 |
| Aug 21, 2023 | 8.2000 | 8.4000 | 7.8600 | 8.0000 | 6.9260 | 34,500 |
| Aug 18, 2023 | 8.4200 | 8.6600 | 7.7490 | 7.9700 | 6.9000 | 55,100 |
| Aug 17, 2023 | 8.1800 | 9.3600 | 7.4250 | 7.9000 | 6.8394 | 70,400 |
| Aug 16, 2023 | 11.1100 | 11.1340 | 8.1100 | 8.1700 | 7.0732 | 466,100 |
| Aug 15, 2023 | 12.2300 | 12.5500 | 11.0700 | 11.2800 | 9.7657 | 59,900 |
| Aug 14, 2023 | 13.2400 | 13.3900 | 13.0300 | 13.0300 | 11.2807 | 7,100 |
| Aug 11, 2023 | 13.4900 | 13.4900 | 13.1320 | 13.4600 | 11.6530 | 4,000 |
| Aug 10, 2023 | 13.3570 | 13.4000 | 13.1100 | 13.1100 | 11.3500 | 13,900 |
| Aug 9, 2023 | 13.4000 | 13.4000 | 13.1000 | 13.2250 | 11.4496 | 6,700 |
| Aug 8, 2023 | 13.2880 | 13.4000 | 13.1500 | 13.2170 | 11.4426 | 4,200 |
| Aug 7, 2023 | 13.3900 | 13.3900 | 13.0500 | 13.3800 | 11.5838 | 6,700 |
| Aug 4, 2023 | 13.1700 | 13.4000 | 13.0160 | 13.4000 | 11.6011 | 7,200 |
| Aug 3, 2023 | 13.2000 | 13.2000 | 12.9770 | 12.9900 | 11.2461 | 5,800 |
| Aug 2, 2023 | 13.1300 | 13.1300 | 12.9000 | 12.9190 | 11.1846 | 3,500 |
| Aug 1, 2023 | 13.1400 | 13.2000 | 12.9120 | 13.2000 | 11.4279 | 10,000 |
| Jul 31, 2023 | 12.8500 | 13.4800 | 12.6800 | 13.1800 | 11.4106 | 45,100 |
| Jul 28, 2023 | 0.2030 Dividend | |||||
| Jul 28, 2023 | 12.7500 | 12.9200 | 12.4000 | 12.7500 | 11.0383 | 32,800 |
| Jul 27, 2023 | 13.4500 | 13.4500 | 12.5700 | 12.7500 | 10.8626 | 22,000 |
| Jul 26, 2023 | 13.2200 | 13.3600 | 11.5000 | 12.6900 | 10.8115 | 33,600 |
| Jul 25, 2023 | 13.3300 | 13.3980 | 13.2500 | 13.2500 | 11.2886 | 27,100 |
| Jul 24, 2023 | 13.2600 | 13.4800 | 13.2600 | 13.3000 | 11.3312 | 28,500 |
| Jul 21, 2023 | 13.4000 | 13.5100 | 13.2550 | 13.4100 | 11.4249 | 22,000 |
| Jul 20, 2023 | 13.5000 | 13.5250 | 13.1000 | 13.3000 | 11.3312 | 22,100 |
| Jul 19, 2023 | 13.7500 | 13.7500 | 13.4500 | 13.6010 | 11.5876 | 29,200 |
| Jul 18, 2023 | 13.5400 | 14.0100 | 13.5400 | 13.7500 | 11.7145 | 21,300 |
| Jul 17, 2023 | 13.8500 | 14.3070 | 13.6000 | 13.7700 | 11.7316 | 6,100 |
| Jul 14, 2023 | 13.9100 | 14.0810 | 13.8350 | 13.8600 | 11.8083 | 13,400 |
| Jul 13, 2023 | 14.1900 | 14.1900 | 13.9100 | 13.9900 | 11.9190 | 26,400 |
| Jul 12, 2023 | 14.2500 | 14.3900 | 14.0900 | 14.2650 | 12.1533 | 12,600 |
| Jul 11, 2023 | 14.5100 | 14.7000 | 13.9000 | 14.1550 | 12.0596 | 27,600 |
| Jul 10, 2023 | 14.5010 | 14.6800 | 14.2500 | 14.4220 | 12.2871 | 15,900 |
| Jul 7, 2023 | 14.6600 | 14.6600 | 14.0500 | 14.2700 | 12.1576 | 10,800 |
| Jul 6, 2023 | 14.5400 | 14.7500 | 14.1500 | 14.3600 | 12.2342 | 13,000 |
| Jul 5, 2023 | 14.5000 | 14.9300 | 14.5000 | 14.7000 | 12.5239 | 15,500 |
| Jul 3, 2023 | 15.0000 | 15.1400 | 14.5000 | 14.5010 | 12.3544 | 19,800 |
| Jun 30, 2023 | 14.1000 | 15.2000 | 13.8600 | 15.1500 | 12.9073 | 58,300 |
| Jun 29, 2023 | 0.2030 Dividend | |||||
| Jun 29, 2023 | 14.1100 | 14.4400 | 14.0000 | 14.1300 | 12.0383 | 10,200 |
| Jun 28, 2023 | 13.8900 | 14.4500 | 13.7000 | 14.3200 | 12.0272 | 26,200 |
| Jun 27, 2023 | 13.4700 | 13.6920 | 13.1000 | 13.6500 | 11.4645 | 12,800 |
| Jun 26, 2023 | 14.2500 | 14.2500 | 13.1000 | 13.1000 | 11.0026 | 11,700 |
| Jun 23, 2023 | 13.5600 | 14.0000 | 13.5600 | 13.6000 | 11.4225 | 5,400 |
| Jun 22, 2023 | 14.3900 | 14.7700 | 13.5400 | 13.5600 | 11.3889 | 17,200 |
| Jun 21, 2023 | 14.7500 | 14.9080 | 14.2100 | 14.3250 | 12.0314 | 38,200 |
| Jun 20, 2023 | 14.7500 | 15.0000 | 14.5000 | 14.5500 | 12.2204 | 9,200 |
| Jun 16, 2023 | 14.6100 | 15.0900 | 14.5250 | 14.5250 | 12.1994 | 10,200 |
| Jun 15, 2023 | 14.4200 | 14.5850 | 14.3430 | 14.4500 | 12.1364 | 4,500 |
| Jun 14, 2023 | 15.1800 | 15.1800 | 14.3820 | 14.6000 | 12.2624 | 11,700 |
| Jun 13, 2023 | 14.9900 | 15.4900 | 14.9900 | 15.4900 | 13.0099 | 21,200 |
| Jun 12, 2023 | 14.9500 | 15.2000 | 14.9500 | 14.9800 | 12.5815 | 6,400 |
| Jun 9, 2023 | 15.0580 | 15.3700 | 15.0000 | 15.0000 | 12.5983 | 4,800 |
| Jun 8, 2023 | 15.4000 | 15.6420 | 14.9400 | 14.9500 | 12.5563 | 7,400 |
| Jun 7, 2023 | 15.6600 | 15.7000 | 14.7190 | 15.2700 | 12.8251 | 15,100 |
| Jun 6, 2023 | 15.3900 | 15.7800 | 15.3900 | 15.5000 | 13.0183 | 9,900 |
| Jun 5, 2023 | 15.1600 | 15.4000 | 15.0000 | 15.3600 | 12.9007 | 12,900 |
| Jun 2, 2023 | 15.3300 | 15.3300 | 14.6400 | 15.0200 | 12.6151 | 36,700 |
| Jun 1, 2023 | 15.5200 | 15.6930 | 14.8220 | 15.3300 | 12.8755 | 10,100 |
| May 31, 2023 | 15.9000 | 15.9900 | 15.6000 | 15.6000 | 13.1023 | 61,100 |
| May 30, 2023 | 0.2030 Dividend | |||||
| May 30, 2023 | 15.2000 | 16.2400 | 15.1000 | 16.1000 | 13.5222 | 36,200 |
| May 26, 2023 | 14.4700 | 15.2500 | 14.4500 | 15.0100 | 12.4362 | 34,200 |
| May 25, 2023 | 13.8900 | 14.6600 | 13.8900 | 14.5200 | 12.0303 | 23,400 |
| May 24, 2023 | 13.9600 | 14.1700 | 13.7000 | 14.1600 | 11.7320 | 30,600 |
| May 23, 2023 | 14.0000 | 14.2000 | 13.8000 | 13.9570 | 11.5638 | 58,800 |
| May 22, 2023 | 14.0800 | 14.0800 | 13.8000 | 13.8200 | 11.4503 | 29,900 |
| May 19, 2023 | 14.0600 | 14.0600 | 13.7000 | 13.8500 | 11.4752 | 14,900 |
| May 18, 2023 | 12.7000 | 14.1500 | 12.3800 | 13.8600 | 11.4834 | 27,900 |
| May 17, 2023 | 11.0100 | 12.9730 | 11.0100 | 12.6800 | 10.5058 | 18,500 |
| May 16, 2023 | 10.6500 | 11.2400 | 10.0100 | 11.0500 | 9.1553 | 42,400 |
| May 15, 2023 | 10.6500 | 11.0000 | 10.5100 | 10.5860 | 8.7708 | 17,500 |
| May 12, 2023 | 12.9130 | 13.0000 | 10.3750 | 10.5000 | 8.6996 | 33,500 |
| May 11, 2023 | 13.9100 | 13.9100 | 12.8900 | 12.9500 | 10.7295 | 25,000 |
| May 10, 2023 | 13.8800 | 13.9200 | 13.8600 | 13.8700 | 11.4917 | 13,900 |
| May 9, 2023 | 13.9000 | 13.9280 | 13.8000 | 13.9000 | 11.5166 | 15,300 |
| May 8, 2023 | 13.9000 | 13.9000 | 13.7620 | 13.8500 | 11.4752 | 1,900 |
| May 5, 2023 | 13.7610 | 13.9000 | 13.7610 | 13.9000 | 11.5166 | 6,600 |
| May 4, 2023 | 14.0400 | 14.1400 | 13.7750 | 13.8800 | 11.5000 | 14,700 |
| May 3, 2023 | 14.0100 | 14.5500 | 14.0000 | 14.0500 | 11.6409 | 12,600 |
| May 2, 2023 | 14.2900 | 14.4500 | 14.0000 | 14.0000 | 11.5994 | 13,000 |
| May 1, 2023 | 14.5100 | 14.7640 | 14.4000 | 14.4610 | 11.9814 | 3,700 |
| Apr 28, 2023 | 14.4500 | 14.7970 | 14.2800 | 14.6000 | 12.0965 | 95,400 |
| Apr 27, 2023 | 0.2030 Dividend | |||||
| Apr 27, 2023 | 14.6900 | 14.6900 | 14.2500 | 14.4500 | 11.9723 | 28,000 |
| Apr 26, 2023 | 14.7250 | 14.7800 | 14.5010 | 14.6000 | 11.9284 | 21,000 |
Related Tickers
AENT Alliance Entertainment Holding Corporation
2.0000
-6.10%
CPOP Pop Culture Group Co., Ltd
1.6700
0.00%
CNVS Cineverse Corp.
0.8309
+2.95%
IMAX IMAX Corporation
17.46
-1.13%
HOFV Hall of Fame Resort & Entertainment Company
3.1300
+0.32%
ANGHW Anghami Inc.
0.0500
0.00%
STGZ Stargaze Entertainment Group Inc.
0.0060
-14.29%
GBK.ST Goodbye Kansas Group AB (publ)
1.3800
+24.32%
9958.HK Litian Pictures Holdings Limited
2.270
+9.13%
SAPX Seven Arts Entertainment, Inc.
0.0007
-12.50%