Chicken Soup for the Soul Entertainment Inc (CSSEP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 1.3 | -0.58 | -30.85 | 1.85 | 1.95 | 1.3 | 14871 |
| 1718750100 | 1.88 | -0.3 | -13.76 | 2.0099999 | 2.18 | 1.88 | 4703 |
| 1718663700 | 2.18 | -0.04 | -1.81 | 2.22 | 2.5 | 2.0999 | 15189 |
| 1718404500 | 2.2201 | -0.21 | -8.67 | 2.36 | 2.43 | 2.2 | 9283 |
| 1718318100 | 2.4308 | -0.24 | -9.13 | 2.48 | 2.67 | 2.1294 | 30362 |
| 1718231700 | 2.675 | -0.18 | -6.14 | 2.85 | 2.85 | 2.52 | 16598 |
| 1718145300 | 2.85 | 0.04 | 1.46 | 2.73 | 3.0032 | 2.7117 | 9354 |
| 1718058900 | 2.809 | -0.19 | -6.37 | 2.97 | 3.43 | 2.75 | 40459 |
| 1717799700 | 3 | -0.13 | -4.00 | 3.02 | 3.2 | 2.75 | 19866 |
| 1717713300 | 3.125 | 0.13 | 4.17 | 3.035 | 3.15 | 3 | 9329 |
| 1717626900 | 3 | -0.06 | -1.93 | 3.17 | 3.17 | 2.87 | 6505 |
| 1717540500 | 3.0591 | 0.28 | 10.04 | 2.87 | 3.23 | 2.87 | 7066 |
| 1717454100 | 2.7799999 | -0.25 | -8.25 | 3.02 | 3.158 | 2.59 | 27378 |
| 1717194900 | 3.0299999 | 0.16 | 5.57 | 2.8 | 3.42 | 2.8 | 88235 |
| 1717108500 | 2.87 | 0.43 | 17.62 | 2.42 | 2.87 | 2.42 | 17735 |
| 1717022100 | 2.4401 | -0.17 | -6.51 | 2.71 | 3 | 2.4401 | 22347 |
| 1716935700 | 2.61 | -0.39 | -13.00 | 2.86 | 2.97 | 2.41 | 22897 |
| 1716590100 | 3 | 0.03 | 1.01 | 2.97 | 3.04 | 2.97 | 28135 |
| 1716503700 | 2.97 | -0.18 | -5.71 | 3.1 | 3.1 | 2.9625 | 6242 |
| 1716417300 | 3.15 | -0.24 | -7.08 | 3.39 | 3.39 | 3.07 | 21203 |
| 1716330900 | 3.39 | 0.13 | 3.99 | 3.44 | 3.44 | 3.2101 | 7880 |
| 1716244500 | 3.2599999 | -0.03 | -0.91 | 3.4 | 3.4 | 3.07 | 4075 |
| 1715985300 | 3.29 | -0.04 | -1.20 | 2.91 | 3.298 | 2.9 | 13734 |
| 1715898900 | 3.33 | -0.02 | -0.60 | 3.5 | 3.5 | 3.04 | 9467 |
| 1715812500 | 3.35 | 0.01 | 0.30 | 3.35 | 3.43 | 3.33 | 13918 |
| 1715726100 | 3.34 | 0.32 | 10.60 | 3.02 | 3.7 | 3.02 | 44626 |
| 1715639700 | 3.02 | -0.03 | -0.98 | 3.06 | 3.22 | 3 | 16932 |
| 1715380500 | 3.05 | -0.02 | -0.65 | 3.19 | 3.19 | 2.89 | 11939 |
| 1715294100 | 3.07 | 0.17 | 5.86 | 2.89 | 3.1281 | 2.6006 | 24451 |
| 1715207700 | 2.9 | -0.1 | -3.33 | 2.9 | 3.15 | 2.5099999 | 37783 |
| 1715121300 | 3 | -0.75 | -20.02 | 4 | 4.15 | 2.36 | 181423 |
| 1715034900 | 3.7511 | 0.39 | 11.64 | 3.18 | 3.8989 | 3.18 | 103600 |
| 1714775700 | 3.36 | 0.4 | 13.51 | 2.8 | 3.9 | 2.72 | 270229 |
| 1714689300 | 2.96 | 0.51 | 20.82 | 2.45 | 2.99 | 2.175 | 225933 |
| 1714602900 | 2.45 | 1.18 | 92.91 | 1.3 | 3.2 | 1.3 | 1202335 |
| 1714516500 | 1.27 | -0.09 | -6.62 | 1.3899999 | 1.4 | 1.23 | 23971 |
| 1714430100 | 1.36 | 0.21 | 18.26 | 1.17 | 1.6 | 1.17 | 84442 |
| 1714170900 | 1.15 | -0.11 | -8.70 | 1.15 | 1.23 | 1.02 | 101788 |
| 1714084500 | 1.2596 | -0.27 | -17.67 | 1.25 | 1.4 | 0.97 | 412008 |
| 1713998100 | 1.53 | 1.11 | 264.29 | 0.58 | 1.72 | 0.5127 | 2390191 |
| 1713911700 | 0.42 | 0.0151 | 3.73 | 0.38 | 0.4299 | 0.38 | 74876 |
| 1713825300 | 0.4049 | 0.0247 | 6.50 | 0.3802 | 0.434 | 0.3802 | 8039 |
| 1713566100 | 0.3802 | -0.01985 | -4.96 | 0.4 | 0.4108 | 0.3802 | 9898 |
| 1713479700 | 0.40005 | -0.03975 | -9.04 | 0.426 | 0.434308 | 0.3801 | 30199 |
| 1713393300 | 0.4398 | -0.035 | -7.37 | 0.43 | 0.46 | 0.426 | 3842 |
| 1713306900 | 0.4748 | 0.0548 | 13.05 | 0.4464 | 0.4748 | 0.4101 | 13353 |
| 1713220500 | 0.42 | -0.07 | -14.29 | 0.45 | 0.4699 | 0.42 | 8129 |
| 1712961300 | 0.49 | 0 | 0.00 | 0.5 | 0.54 | 0.49 | 3932 |
| 1712874900 | 0.49 | 0.043 | 9.62 | 0.44 | 0.51 | 0.44 | 11953 |
| 1712788500 | 0.447 | -0.0143 | -3.10 | 0.4613 | 0.4613 | 0.442 | 4002 |
| 1712702100 | 0.4613 | -0.0385 | -7.70 | 0.4998 | 0.4998 | 0.4202 | 25573 |
| 1712615700 | 0.4998 | 0.0105 | 2.15 | 0.524 | 0.524 | 0.4642 | 17498 |
| 1712356500 | 0.4893 | 0.0093 | 1.94 | 0.4802 | 0.53 | 0.44 | 8311 |
| 1712270100 | 0.48 | -0.02 | -4.00 | 0.51 | 0.525 | 0.45 | 10685 |
| 1712183700 | 0.5 | -0.02 | -3.85 | 0.5 | 0.547 | 0.5 | 9762 |
| 1712097300 | 0.52 | 0.02 | 4.00 | 0.52 | 0.54 | 0.49 | 12630 |
| 1712010900 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.44 | 28000 |
| 1711665300 | 0.49 | 0.014 | 2.94 | 0.4906 | 0.5 | 0.48001 | 8094 |
| 1711578900 | 0.476 | -0.004 | -0.83 | 0.4626 | 0.48 | 0.44 | 17803 |
| 1711492500 | 0.48 | 0 | 0.00 | 0.46 | 0.48 | 0.46 | 43416 |
| 1711406100 | 0.48 | -0.05 | -9.43 | 0.55 | 0.55 | 0.48 | 14872 |
| 1711146900 | 0.53 | 0.0505 | 10.53 | 0.45 | 0.55 | 0.45 | 22264 |
| 1711060500 | 0.4795 | 0.0045 | 0.95 | 0.48 | 0.49 | 0.4101 | 21853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
