Chicken Soup for the Soul Entertainment (CSSE) Historical Stock Data
0.34 ↑0.01 (2.65%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CSSE is up 2.15% a day on average. There have been 12 days where Chicken Soup for the Soul Entertainment closed green and 18 days where CSSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 0.33 | 0.34 | ↑$0.00 (0.90%) | 0.32 | 0.35 | 746.12K |
| 2024-05-16 | 0.34 | 0.33 | ↓$0.01 (-3.44%) | 0.31 | 0.34 | 640.01K |
| 2024-05-15 | 0.34 | 0.31 | ↓$0.03 (-7.55%) | 0.29 | 0.34 | 611.59K |
| 2024-05-14 | 0.30 | 0.31 | ↑$0.01 (3.69%) | 0.29 | 0.41 | 4.83M |
| 2024-05-13 | 0.29 | 0.30 | ↑$0.02 (5.26%) | 0.27 | 0.31 | 1.41M |
| 2024-05-10 | 0.29 | 0.27 | ↓$0.01 (-4.78%) | 0.26 | 0.30 | 568.76K |
| 2024-05-09 | 0.29 | 0.28 | ↓$0.01 (-3.19%) | 0.28 | 0.30 | 554.42K |
| 2024-05-08 | 0.30 | 0.29 | ↓$0.01 (-4.90%) | 0.28 | 0.33 | 794.61K |
| 2024-05-07 | 0.35 | 0.29 | ↓$0.06 (-17.34%) | 0.29 | 0.35 | 1.38M |
| 2024-05-06 | 0.35 | 0.34 | ↓$0.01 (-2.42%) | 0.34 | 0.36 | 786.24K |
| 2024-05-03 | 0.32 | 0.34 | ↑$0.02 (5.43%) | 0.32 | 0.37 | 3.18M |
| 2024-05-02 | 0.36 | 0.34 | ↓$0.02 (-5.00%) | 0.32 | 0.41 | 4.96M |
| 2024-05-01 | 0.28 | 0.34 | ↑$0.06 (21.99%) | 0.28 | 0.38 | 8.29M |
| 2024-04-30 | 0.29 | 0.28 | ↓$0.01 (-3.86%) | 0.27 | 0.32 | 3.01M |
| 2024-04-29 | 0.25 | 0.30 | ↑$0.05 (20.12%) | 0.25 | 0.35 | 18.68M |
| 2024-04-26 | 0.23 | 0.24 | ↑$0.02 (7.04%) | 0.23 | 0.26 | 5.34M |
| 2024-04-25 | 0.31 | 0.26 | ↓$0.05 (-16.13%) | 0.25 | 0.33 | 16.69M |
| 2024-04-24 | 0.24 | 0.43 | ↑$0.19 (79.83%) | 0.20 | 0.50 | 220.29M |
| 2024-04-23 | 0.13 | 0.15 | ↑$0.02 (17.15%) | 0.13 | 0.16 | 7.96M |
| 2024-04-22 | 0.15 | 0.14 | ↓$0.01 (-8.71%) | 0.14 | 0.15 | 117.33K |
| 2024-04-19 | 0.14 | 0.14 | ↑$0.01 (3.57%) | 0.14 | 0.15 | 100.11K |
| 2024-04-18 | 0.15 | 0.14 | ↓$0.01 (-5.64%) | 0.14 | 0.15 | 119.45K |
| 2024-04-17 | 0.15 | 0.14 | ↓$0.01 (-5.84%) | 0.14 | 0.15 | 303K |
| 2024-04-16 | 0.15 | 0.15 | ↓$0.00 (-0.73%) | 0.14 | 0.15 | 172.29K |
| 2024-04-15 | 0.16 | 0.14 | ↓$0.02 (-10.34%) | 0.14 | 0.16 | 337.65K |
| 2024-04-12 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.14 | 0.16 | 177.54K |
| 2024-04-11 | 0.17 | 0.16 | ↓$0.01 (-4.76%) | 0.15 | 0.17 | 205.19K |
| 2024-04-10 | 0.15 | 0.16 | ↑$0.01 (6.67%) | 0.15 | 0.16 | 50.14K |
| 2024-04-09 | 0.16 | 0.16 | ↓$0.00 (-1.42%) | 0.15 | 0.16 | 88.13K |
| 2024-04-08 | 0.16 | 0.16 | ↓$0.00 (-0.99%) | 0.15 | 0.17 | 147.24K |
Create an account or log in to view more rows.
$CSSE the trend is your friend
until the end.
$CSSE It’s that TIME!! To Double down!
$CSSE more shorts the better idc
$CSSE buying this dip
$CSSE LOL
$CSSE I'm friggin bored. Just give us our money already
$CSSE I'm friggin bored. Just give us our money already
$CSSE pump up the volume
$CSSE this is just going to go up forever
$CSSE what V recovery or fake pump