Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,904.32 -1,534.17 (-2.38%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Chicken Soup for the Soul Enter (CSSEN)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3500 | 3.6000 | 3.3500 | 3.3500 | 3.3500 | 3,100 |
| 25 Apr 2024 | 3.5400 | 3.5500 | 2.9600 | 3.1400 | 3.1400 | 22,300 |
| 24 Apr 2024 | 4.0000 | 4.2500 | 3.6600 | 4.1000 | 4.1000 | 120,200 |
| 23 Apr 2024 | 3.5750 | 3.6500 | 3.5000 | 3.6500 | 3.6500 | 7,000 |
| 22 Apr 2024 | 3.6500 | 3.6500 | 3.5500 | 3.6400 | 3.6400 | 4,000 |
| 19 Apr 2024 | 3.5000 | 3.6900 | 3.4500 | 3.6900 | 3.6900 | 3,400 |
| 18 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 17 Apr 2024 | 3.5000 | 3.6500 | 3.3750 | 3.6500 | 3.6500 | 2,200 |
| 16 Apr 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 500 |
| 15 Apr 2024 | 3.4110 | 3.7500 | 3.4110 | 3.6850 | 3.6850 | 2,900 |
| 15 Apr 2024 | 0.005 Dividend | |||||
| 12 Apr 2024 | 3.7000 | 3.7500 | 3.5000 | 3.7000 | 3.6950 | 3,100 |
| 11 Apr 2024 | 3.5770 | 3.6870 | 3.5500 | 3.6870 | 3.6820 | 3,700 |
| 10 Apr 2024 | 3.4000 | 3.6100 | 3.3200 | 3.5200 | 3.5152 | 11,400 |
| 09 Apr 2024 | 3.4560 | 3.5090 | 3.3000 | 3.3700 | 3.3654 | 2,500 |
| 08 Apr 2024 | 3.6000 | 3.6000 | 3.0000 | 3.4400 | 3.4354 | 6,400 |
| 05 Apr 2024 | 3.2000 | 3.2000 | 2.8500 | 3.1200 | 3.1158 | 1,900 |
| 04 Apr 2024 | 2.8100 | 3.3000 | 2.8100 | 3.1000 | 3.0958 | 1,300 |
| 03 Apr 2024 | 3.0000 | 3.1100 | 2.7000 | 2.9900 | 2.9860 | 3,100 |
| 02 Apr 2024 | 2.9900 | 2.9900 | 2.8200 | 2.9600 | 2.9560 | 4,100 |
| 01 Apr 2024 | 3.0000 | 3.0100 | 2.6500 | 2.7000 | 2.6964 | 6,000 |
| 28 Mar 2024 | 3.8100 | 3.8100 | 3.6600 | 3.7200 | 3.7150 | 600 |
| 27 Mar 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7849 | 300 |
| 26 Mar 2024 | 3.7900 | 3.8100 | 3.4600 | 3.7900 | 3.7849 | 1,000 |
| 25 Mar 2024 | 3.8010 | 3.8010 | 3.6600 | 3.6600 | 3.6551 | 500 |
| 22 Mar 2024 | 3.6460 | 3.8700 | 3.6460 | 3.6650 | 3.6600 | 1,700 |
| 21 Mar 2024 | 3.7000 | 3.7700 | 3.3000 | 3.7500 | 3.7449 | 1,700 |
| 20 Mar 2024 | 3.5100 | 3.8000 | 3.4900 | 3.7700 | 3.7649 | 3,200 |
| 19 Mar 2024 | 3.6700 | 3.8000 | 3.3430 | 3.8000 | 3.7949 | 1,700 |
| 18 Mar 2024 | 3.4600 | 3.6750 | 3.4600 | 3.6700 | 3.6650 | 3,600 |
| 15 Mar 2024 | 3.3500 | 3.7300 | 3.2300 | 3.7300 | 3.7250 | 1,600 |
| 14 Mar 2024 | 3.4700 | 3.6810 | 3.3000 | 3.3000 | 3.2955 | 3,200 |
| 14 Mar 2024 | 0.594 Dividend | |||||
| 13 Mar 2024 | 4.1000 | 4.1000 | 3.9000 | 4.1000 | 3.5013 | 5,600 |
| 12 Mar 2024 | 3.9450 | 4.1000 | 3.9450 | 4.0800 | 3.4842 | 1,200 |
| 11 Mar 2024 | 4.0000 | 4.0420 | 3.8700 | 3.8700 | 3.3048 | 3,500 |
| 08 Mar 2024 | 3.9700 | 4.2000 | 3.8500 | 3.9900 | 3.4073 | 13,100 |
| 07 Mar 2024 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | 3.4159 | 13,000 |
| 06 Mar 2024 | 3.7800 | 4.0660 | 3.7800 | 4.0000 | 3.4159 | 1,800 |
| 05 Mar 2024 | 3.5500 | 3.9600 | 3.5500 | 3.7700 | 3.2195 | 1,100 |
| 04 Mar 2024 | 3.1500 | 3.5860 | 3.1500 | 3.2500 | 2.7754 | 2,900 |
| 01 Mar 2024 | 3.9000 | 3.9000 | 2.8300 | 3.1700 | 2.7071 | 7,800 |
| 29 Feb 2024 | 3.8000 | 4.1660 | 3.8000 | 3.9000 | 3.3305 | 3,300 |
| 28 Feb 2024 | 3.7700 | 3.7700 | 3.6000 | 3.7600 | 3.2109 | 1,400 |
| 27 Feb 2024 | 3.6400 | 3.7700 | 3.6400 | 3.7700 | 3.2195 | 900 |
| 26 Feb 2024 | 3.7000 | 3.7000 | 3.4730 | 3.6400 | 3.1084 | 6,400 |
| 23 Feb 2024 | 3.6900 | 3.6900 | 3.5000 | 3.6900 | 3.1511 | 5,300 |
| 22 Feb 2024 | 3.4500 | 3.6400 | 3.3500 | 3.6100 | 3.0828 | 5,800 |
| 21 Feb 2024 | 3.5700 | 3.5700 | 3.2500 | 3.4300 | 2.9291 | 2,900 |
| 20 Feb 2024 | 3.0000 | 3.2700 | 3.0000 | 3.2700 | 2.7925 | 5,700 |
| 16 Feb 2024 | 2.9300 | 3.1900 | 2.8000 | 3.0600 | 2.6131 | 8,700 |
| 15 Feb 2024 | 2.9900 | 3.2700 | 2.7000 | 2.9200 | 2.4936 | 14,100 |
| 14 Feb 2024 | 2.8800 | 2.8800 | 2.6000 | 2.7400 | 2.3399 | 3,200 |
| 13 Feb 2024 | 2.6820 | 2.8750 | 2.5300 | 2.6500 | 2.2630 | 5,300 |
| 12 Feb 2024 | 2.4900 | 2.7500 | 2.4700 | 2.6800 | 2.2886 | 2,300 |
| 09 Feb 2024 | 2.3100 | 2.6000 | 2.3100 | 2.4200 | 2.0666 | 1,000 |
| 08 Feb 2024 | 2.2500 | 2.4900 | 2.1850 | 2.4400 | 2.0837 | 9,300 |
| 07 Feb 2024 | 2.7100 | 2.8700 | 2.0600 | 2.2400 | 1.9129 | 22,600 |
| 06 Feb 2024 | 2.7970 | 2.9000 | 2.3600 | 2.4600 | 2.1008 | 29,200 |
| 05 Feb 2024 | 2.4900 | 2.7850 | 2.3500 | 2.5300 | 2.1605 | 9,500 |
| 02 Feb 2024 | 2.4390 | 2.9900 | 2.2900 | 2.5650 | 2.1904 | 23,100 |
| 01 Feb 2024 | 3.2000 | 3.2000 | 2.0900 | 2.2400 | 1.9129 | 33,900 |
| 31 Jan 2024 | 3.5080 | 3.5200 | 2.8700 | 3.2500 | 2.7754 | 11,900 |
| 30 Jan 2024 | 4.0000 | 4.0000 | 3.3000 | 3.8600 | 3.2963 | 18,000 |
| 29 Jan 2024 | 4.6600 | 5.0700 | 3.7690 | 4.1200 | 3.5183 | 16,200 |
| 26 Jan 2024 | 5.4430 | 5.4430 | 4.8900 | 5.1100 | 4.3638 | 3,700 |
| 25 Jan 2024 | 5.0000 | 5.5700 | 4.5000 | 5.4000 | 4.6114 | 6,400 |
| 24 Jan 2024 | 5.8100 | 5.8100 | 4.7100 | 5.0700 | 4.3296 | 15,300 |
| 23 Jan 2024 | 6.5500 | 6.5500 | 5.6000 | 6.1400 | 5.2434 | 5,400 |
| 22 Jan 2024 | 7.8500 | 8.2400 | 6.6000 | 6.9200 | 5.9094 | 4,300 |
| 19 Jan 2024 | 7.5000 | 7.7100 | 7.1010 | 7.7100 | 6.5841 | 4,700 |
| 18 Jan 2024 | 9.5000 | 9.5100 | 6.1590 | 6.7900 | 5.7984 | 25,600 |
| 18 Jan 2024 | 0.005 Dividend | |||||
| 17 Jan 2024 | 13.2500 | 13.2500 | 9.7000 | 9.7000 | 8.2792 | 41,400 |
| 16 Jan 2024 | 14.7500 | 14.7500 | 13.5300 | 13.9800 | 11.9323 | 13,600 |
| 12 Jan 2024 | 15.0100 | 15.2100 | 14.7500 | 14.9800 | 12.7858 | 7,300 |
| 11 Jan 2024 | 15.7200 | 16.0000 | 15.7200 | 16.0000 | 13.6564 | 200 |
| 10 Jan 2024 | 15.9050 | 16.0100 | 15.9050 | 15.9600 | 13.6223 | 1,300 |
| 09 Jan 2024 | 17.2500 | 17.2500 | 16.0000 | 16.0500 | 13.6991 | 1,900 |
| 08 Jan 2024 | 15.8000 | 17.2000 | 15.8000 | 17.2000 | 14.6807 | 400 |
| 05 Jan 2024 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | 13.3577 | - |
| 04 Jan 2024 | 15.5100 | 15.6500 | 15.5100 | 15.6500 | 13.3577 | 900 |
| 03 Jan 2024 | 15.5000 | 16.4900 | 15.5000 | 15.6460 | 13.3543 | 4,200 |
| 02 Jan 2024 | 15.6070 | 15.6500 | 15.3500 | 15.5500 | 13.2723 | 4,800 |
| 29 Dec 2023 | 15.3500 | 15.7600 | 15.3500 | 15.7600 | 13.4516 | 300 |
| 28 Dec 2023 | 15.4000 | 15.7600 | 15.2500 | 15.3100 | 13.0675 | 2,600 |
| 27 Dec 2023 | 15.2600 | 15.7200 | 15.2600 | 15.3800 | 13.1272 | 2,700 |
| 26 Dec 2023 | 15.0100 | 15.2600 | 15.0000 | 15.1500 | 12.9309 | 5,100 |
| 22 Dec 2023 | 15.0000 | 15.6300 | 15.0000 | 15.2600 | 13.0248 | 2,300 |
| 21 Dec 2023 | 15.2500 | 15.2500 | 15.0000 | 15.0300 | 12.8285 | 6,200 |
| 20 Dec 2023 | 15.5000 | 15.5000 | 15.2500 | 15.4900 | 13.2211 | 2,700 |
| 19 Dec 2023 | 15.5100 | 15.7200 | 15.2500 | 15.7200 | 13.4174 | 3,600 |
| 18 Dec 2023 | 15.6000 | 16.1240 | 15.5000 | 16.1240 | 13.7623 | 1,700 |
| 15 Dec 2023 | 15.7500 | 15.7500 | 15.5000 | 15.6880 | 13.3901 | 3,500 |
| 14 Dec 2023 | 16.0610 | 16.2500 | 15.7510 | 16.1000 | 13.7418 | 3,200 |
| 13 Dec 2023 | 16.9400 | 16.9400 | 16.5000 | 16.5000 | 14.0832 | 3,700 |
| 12 Dec 2023 | 17.0000 | 17.1900 | 16.7500 | 17.1400 | 14.6294 | 2,100 |
| 11 Dec 2023 | 17.0000 | 17.2600 | 16.7500 | 17.2600 | 14.7319 | 3,000 |
| 08 Dec 2023 | 17.2500 | 17.7490 | 17.0000 | 17.1800 | 14.6636 | 2,400 |
| 07 Dec 2023 | 18.3900 | 18.3900 | 17.5750 | 17.5750 | 15.0007 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.