Australia markets closed

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

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.3050+0.0050 (+1.67%)
At close: 04:00PM EDT
0.3202 +0.02 (+4.98%)
After hours: 07:59PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.29000.33000.29000.30500.3050351,600
13 June 20240.30100.31900.28800.30000.3000343,000
12 June 20240.32100.32700.29000.32700.3270582,500
11 June 20240.30000.34000.30000.33000.3300926,100
10 June 20240.33000.49000.26000.29200.292017,195,900
07 June 20240.30700.33900.29800.33300.3330381,900
06 June 20240.29000.30300.28500.30000.3000258,800
05 June 20240.29100.29700.28200.29000.2900144,700
04 June 20240.29700.30700.28500.29200.2920172,800
03 June 20240.30000.30500.29000.30000.3000174,900
31 May 20240.30000.30000.28700.29700.2970119,600
30 May 20240.31000.31100.28500.28700.2870381,600
29 May 20240.31600.31900.28300.30000.3000267,700
28 May 20240.31000.31100.28600.30000.3000248,900
24 May 20240.31100.33000.29700.31000.3100228,300
23 May 20240.30300.30900.29000.29600.2960240,400
22 May 20240.33300.33300.30100.31600.3160424,200
21 May 20240.35700.37000.30000.34200.3420474,700
20 May 20240.33300.40000.33100.34600.34601,056,000
17 May 20240.33400.34900.31600.33700.3370746,800
16 May 20240.34000.34000.30800.32800.3280640,400
15 May 20240.33900.34000.28500.31300.3130626,600
14 May 20240.29500.40500.29100.30600.30604,832,400
13 May 20240.28500.31500.26700.30000.30001,405,400
10 May 20240.28700.29900.26100.27300.2730569,000
09 May 20240.29200.30100.28000.28200.2820555,400
08 May 20240.30000.33100.28000.28500.2850811,900
07 May 20240.35400.35400.29000.29300.29301,379,000
06 May 20240.35200.36000.34200.34300.3430788,500
03 May 20240.32400.36600.32300.34200.34203,190,200
02 May 20240.36000.41500.32000.34200.34204,959,200
01 May 20240.28000.37500.28000.34200.34208,318,800
30 Apr 20240.29300.31800.26500.28100.28103,033,700
29 Apr 20240.25000.35400.25000.30000.300018,691,000
26 Apr 20240.22600.25900.22600.24200.24205,383,900
25 Apr 20240.31000.32900.24600.26000.260016,747,300
24 Apr 20240.23700.50000.20100.42500.4250220,559,500
23 Apr 20240.13000.16000.13000.15200.15208,055,100
22 Apr 20240.15400.15400.13500.14100.1410117,100
19 Apr 20240.14000.14700.14000.14500.145099,000
18 Apr 20240.15100.15100.13900.14200.1420119,800
17 Apr 20240.14900.15200.14000.14000.1400303,100
16 Apr 20240.15100.15300.14200.15000.1500172,400
15 Apr 20240.16100.16300.13500.14400.1440337,700
12 Apr 20240.16000.16300.14000.16000.1600167,700
11 Apr 20240.16800.16800.15100.16000.1600205,200
10 Apr 20240.15000.16400.15000.16000.160050,200
09 Apr 20240.16200.16500.14900.16000.160088,200
08 Apr 20240.16200.16500.15200.16000.1600147,200
05 Apr 20240.15700.16000.14600.15800.1580177,300
04 Apr 20240.15200.15800.14100.15000.1500114,500
03 Apr 20240.15800.15800.13200.15100.1510457,800
02 Apr 20240.14600.15300.14000.14800.1480208,500
01 Apr 20240.16800.16800.14700.15200.1520181,600
28 Mar 20240.15300.16700.15100.15600.1560100,600
27 Mar 20240.16000.16800.15300.15900.1590117,600
26 Mar 20240.17000.17000.15100.16000.1600118,900
25 Mar 20240.17500.17500.15600.17000.1700258,100
22 Mar 20240.16900.17500.15800.17500.1750239,600
21 Mar 20240.15500.16700.15500.15600.1560237,300
20 Mar 20240.15800.15800.15400.15400.154083,200
19 Mar 20240.15000.15900.15000.15200.1520116,800
18 Mar 20240.15500.16000.13900.15000.1500185,300
15 Mar 20240.16500.16500.13000.14700.1470209,800
14 Mar 20240.15600.16900.14500.14900.1490211,400
13 Mar 20240.17000.17500.14000.15300.1530752,500
12 Mar 20240.16800.18000.16500.17500.1750243,700
11 Mar 20240.18900.19000.16000.17400.1740299,900
08 Mar 20240.17900.18500.15500.17500.1750366,300
07 Mar 20240.18900.19000.16000.17000.1700430,900
06 Mar 20240.18600.19000.18000.18900.189089,600
05 Mar 20240.19000.19000.18000.18600.1860141,600
04 Mar 20240.18800.19000.18300.19000.190081,300
01 Mar 20240.19800.19800.18300.19000.1900185,300
29 Feb 20240.19500.20000.18700.18800.1880106,800
28 Feb 20240.20000.20000.19000.19400.1940191,200
27 Feb 20240.19000.20000.18000.20000.2000170,700
26 Feb 20240.20000.20000.18100.19000.1900188,000
23 Feb 20240.20000.20000.19000.20000.200073,500
22 Feb 20240.21200.21200.19500.20900.2090162,200
21 Feb 20240.22000.22400.20000.21200.2120192,700
20 Feb 20240.20000.22900.19600.21000.2100216,000
16 Feb 20240.19500.20000.19000.20000.200058,700
15 Feb 20240.19500.20000.18800.19000.190037,900
14 Feb 20240.19600.20100.19000.19000.190086,900
13 Feb 20240.18700.19800.18100.19400.194078,300
12 Feb 20240.19000.19800.18000.19200.1920113,700
09 Feb 20240.19000.19000.17000.18700.1870151,200
08 Feb 20240.18800.19800.18100.18900.1890167,000
07 Feb 20240.20000.20000.18500.19400.1940126,200
06 Feb 20240.19200.20000.18300.19300.1930109,100
05 Feb 20240.19500.20000.18500.19200.1920120,000
02 Feb 20240.20000.20800.18500.19100.191093,200
01 Feb 20240.21900.21900.18000.19300.1930285,700
31 Jan 20240.21500.21500.20000.20600.2060142,300
30 Jan 20240.20000.21600.19900.20600.2060200,200
29 Jan 20240.20000.20000.17900.20000.2000287,800
26 Jan 20240.16900.18000.16500.17900.1790257,200
25 Jan 20240.16000.17300.16000.16900.1690194,800
24 Jan 20240.16700.16900.16000.16600.1660238,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...