NasdaqGM - Delayed Quote USD
Chicken Soup for the Soul Enter (CSSEN)
0.8666
0.0000
(0.00%)
At close: May 30 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| Oct 30, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| Oct 29, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 |
| Oct 28, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Oct 25, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Oct 24, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Oct 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,000 |
| Oct 22, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 9,000 |
| Oct 21, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Oct 18, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Oct 17, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Oct 16, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Oct 15, 2024 | 0.0410 | 0.0410 | 0.0050 | 0.0220 | 0.0220 | 200,500 |
| Oct 14, 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 11,500 |
| Oct 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 10, 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 10,900 |
| Oct 9, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,000 |
| Oct 8, 2024 | 0.0340 | 0.0430 | 0.0340 | 0.0430 | 0.0430 | 13,700 |
| Oct 7, 2024 | 0.0300 | 0.0300 | 0.0180 | 0.0300 | 0.0300 | 15,000 |
| Oct 4, 2024 | 0.0290 | 0.0320 | 0.0110 | 0.0180 | 0.0180 | 6,700 |
| Oct 3, 2024 | 0.0430 | 0.0450 | 0.0160 | 0.0320 | 0.0320 | 22,900 |
| Oct 2, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Oct 1, 2024 | 0.0600 | 0.0800 | 0.0400 | 0.0800 | 0.0800 | 1,900 |
| Sep 30, 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0510 | 0.0510 | 3,700 |
| Sep 27, 2024 | 0.0680 | 0.1090 | 0.0200 | 0.0510 | 0.0510 | 21,400 |
| Sep 26, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 200 |
| Sep 25, 2024 | 0.1450 | 0.1450 | 0.0680 | 0.0900 | 0.0900 | 3,500 |
| Sep 24, 2024 | 0.0900 | 0.2700 | 0.0900 | 0.1450 | 0.1450 | 25,200 |
| Sep 23, 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 36,000 |
| Sep 20, 2024 | 0.0550 | 0.0660 | 0.0550 | 0.0660 | 0.0660 | 3,800 |
| Sep 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| Sep 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
| Sep 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 12, 2024 | 0.0260 | 0.0500 | 0.0260 | 0.0500 | 0.0500 | 8,500 |
| Sep 11, 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 800 |
| Sep 10, 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 7,400 |
| Sep 9, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Sep 6, 2024 | 0.0160 | 0.0280 | 0.0160 | 0.0260 | 0.0260 | 1,200 |
| Sep 5, 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 900 |
| Sep 4, 2024 | 0.0370 | 0.0370 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Sep 3, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100 |
| Aug 30, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| Aug 29, 2024 | 0.0370 | 0.0370 | 0.0140 | 0.0140 | 0.0140 | 200 |
| Aug 28, 2024 | 0.0230 | 0.0370 | 0.0140 | 0.0370 | 0.0370 | 700 |
| Aug 27, 2024 | 0.0400 | 0.0400 | 0.0130 | 0.0130 | 0.0130 | 67,000 |
| Aug 26, 2024 | 0.0190 | 0.0190 | 0.0130 | 0.0130 | 0.0130 | 200 |
| Aug 23, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Aug 22, 2024 | 0.0180 | 0.0310 | 0.0110 | 0.0310 | 0.0310 | 1,100 |
| Aug 21, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Aug 20, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 200 |
| Aug 19, 2024 | 0.0340 | 0.0340 | 0.0110 | 0.0300 | 0.0300 | 3,400 |
| Aug 16, 2024 | 0.0140 | 0.0210 | 0.0140 | 0.0210 | 0.0210 | 200 |
| Aug 15, 2024 | 0.0180 | 0.0340 | 0.0180 | 0.0240 | 0.0240 | 53,200 |
| Aug 14, 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 400 |
| Aug 13, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300 |
| Aug 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 |
| Aug 9, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Aug 8, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 |
| Aug 7, 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 13,800 |
| Aug 6, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Aug 5, 2024 | 0.0200 | 0.0200 | 0.0110 | 0.0110 | 0.0110 | 20,900 |
| Aug 2, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 34,900 |
| Aug 1, 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 4,200 |
| Jul 31, 2024 | 0.0080 | 0.0120 | 0.0080 | 0.0120 | 0.0120 | 6,300 |
| Jul 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,600 |
| Jul 29, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,100 |
| Jul 26, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,000 |
| Jul 25, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 200 |
| Jul 24, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| Jul 23, 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 6,000 |
| Jul 22, 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 80,000 |
| Jul 19, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 45,000 |
| Jul 18, 2024 | 0.0060 | 0.0200 | 0.0060 | 0.0200 | 0.0200 | 169,600 |
| Jul 17, 2024 | 0.0110 | 0.0110 | 0.0030 | 0.0050 | 0.0050 | 687,900 |
| Jul 16, 2024 | 0.0250 | 0.0260 | 0.0120 | 0.0120 | 0.0120 | 137,600 |
| Jul 15, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Jul 12, 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0370 | 0.0370 | 66,800 |
| Jul 11, 2024 | 0.1500 | 0.1650 | 0.0300 | 0.0300 | 0.0300 | 705,000 |
| Jul 10, 2024 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 85,900 |
| Jul 9, 2024 | 0.1700 | 0.2030 | 0.1700 | 0.2030 | 0.2030 | 32,800 |
| Jul 8, 2024 | 0.1750 | 0.2050 | 0.1700 | 0.1700 | 0.1700 | 15,700 |
| Jul 5, 2024 | 0.2600 | 0.3000 | 0.1500 | 0.1750 | 0.1750 | 38,100 |
| Jul 3, 2024 | 0.2500 | 0.3100 | 0.2500 | 0.2710 | 0.2710 | 33,500 |
| Jul 2, 2024 | 0.9100 | 0.9250 | 0.5900 | 0.8670 | 0.8670 | 1,052,200 |
| Jul 1, 2024 | 1.8500 | 1.8500 | 0.5600 | 0.7200 | 0.7200 | 54,000 |
| Jun 28, 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1600 | 2.1600 | 4,200 |
| Jun 27, 2024 | 2.1900 | 2.1900 | 2.0200 | 2.0600 | 2.0600 | 11,100 |
| Jun 26, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 2,700 |
| Jun 25, 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2270 | 2.2270 | 12,500 |
| Jun 24, 2024 | 2.5000 | 2.6000 | 2.0100 | 2.1600 | 2.1600 | 9,700 |
| Jun 21, 2024 | 3.0000 | 3.0300 | 2.6000 | 2.6000 | 2.6000 | 6,300 |
| Jun 20, 2024 | 3.4900 | 3.6000 | 3.0000 | 3.0010 | 3.0010 | 5,700 |
| Jun 18, 2024 | 4.0000 | 4.0000 | 3.4920 | 3.6200 | 3.6200 | 13,600 |
| Jun 17, 2024 | 4.4200 | 4.4500 | 4.1900 | 4.3300 | 4.3300 | 21,800 |
| Jun 14, 2024 | 0.594 Dividend | |||||
| Jun 14, 2024 | 4.3500 | 4.3950 | 4.2800 | 4.3300 | 4.3300 | 24,800 |
| Jun 13, 2024 | 5.5100 | 5.5100 | 4.1500 | 4.5000 | 3.9060 | 64,700 |
| Jun 12, 2024 | 5.7400 | 5.7500 | 5.1500 | 5.5300 | 4.8000 | 27,400 |
| Jun 11, 2024 | 5.5000 | 5.7100 | 5.2500 | 5.5900 | 4.8521 | 15,700 |
| Jun 10, 2024 | 5.1700 | 5.4000 | 4.6010 | 4.9950 | 4.3357 | 19,500 |
| Jun 7, 2024 | 5.2000 | 5.3500 | 4.9900 | 5.0000 | 4.3400 | 22,200 |