Singapore markets open in 7 hours
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.09 -11.12 (-0.22%) Dow
37,731.72 -21.59 (-0.06%) Nasdaq
15,621.21 -62.16 (-0.40%) Bitcoin USD
62,784.03 +1,451.07 (+2.37%) CMC Crypto 200
885.54 0.00 (0.00%)
Chicken Soup for the Soul Entertainment, Inc. (CSSEP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.4260 | 0.4343 | 0.3801 | 0.3803 | 0.3803 | 24,722 |
| 17 Apr 2024 | 0.4300 | 0.4600 | 0.4260 | 0.4400 | 0.4400 | 3,800 |
| 16 Apr 2024 | 0.4200 | 0.4750 | 0.4100 | 0.4750 | 0.4750 | 13,400 |
| 15 Apr 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 8,100 |
| 12 Apr 2024 | 0.5000 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 3,900 |
| 11 Apr 2024 | 0.4400 | 0.5100 | 0.4400 | 0.4900 | 0.4900 | 12,000 |
| 10 Apr 2024 | 0.4550 | 0.4600 | 0.4420 | 0.4470 | 0.4470 | 4,000 |
| 09 Apr 2024 | 0.5000 | 0.5000 | 0.4200 | 0.4610 | 0.4610 | 25,600 |
| 08 Apr 2024 | 0.5240 | 0.5240 | 0.4640 | 0.5000 | 0.5000 | 17,500 |
| 05 Apr 2024 | 0.4950 | 0.5300 | 0.4400 | 0.4890 | 0.4890 | 8,400 |
| 04 Apr 2024 | 0.5100 | 0.5250 | 0.4700 | 0.4800 | 0.4800 | 10,700 |
| 03 Apr 2024 | 0.5000 | 0.5470 | 0.5000 | 0.5000 | 0.5000 | 9,800 |
| 02 Apr 2024 | 0.5000 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 13,000 |
| 01 Apr 2024 | 0.5000 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 28,000 |
| 28 Mar 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 8,100 |
| 27 Mar 2024 | 0.4630 | 0.4800 | 0.4400 | 0.4760 | 0.4760 | 17,800 |
| 26 Mar 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 43,400 |
| 25 Mar 2024 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | 0.4800 | 14,900 |
| 22 Mar 2024 | 0.4770 | 0.5500 | 0.4770 | 0.5300 | 0.5300 | 22,300 |
| 21 Mar 2024 | 0.4800 | 0.4900 | 0.4100 | 0.4800 | 0.4800 | 21,900 |
| 20 Mar 2024 | 0.4400 | 0.4900 | 0.4400 | 0.4750 | 0.4750 | 11,200 |
| 19 Mar 2024 | 0.4300 | 0.5000 | 0.4210 | 0.4400 | 0.4400 | 42,500 |
| 18 Mar 2024 | 0.6120 | 0.6120 | 0.4060 | 0.4600 | 0.4600 | 67,600 |
| 15 Mar 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 40,800 |
| 14 Mar 2024 | 0.8000 | 0.8000 | 0.6500 | 0.7000 | 0.7000 | 27,700 |
| 13 Mar 2024 | 0.8600 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 5,600 |
| 12 Mar 2024 | 0.9010 | 0.9010 | 0.8400 | 0.8500 | 0.8500 | 8,400 |
| 11 Mar 2024 | 0.9160 | 1.0000 | 0.9160 | 0.9300 | 0.9300 | 12,700 |
| 08 Mar 2024 | 0.9300 | 1.0100 | 0.9000 | 0.9480 | 0.9480 | 20,100 |
| 07 Mar 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 9,400 |
| 06 Mar 2024 | 0.9400 | 1.0420 | 0.9400 | 1.0000 | 1.0000 | 4,700 |
| 05 Mar 2024 | 0.9700 | 1.0100 | 0.9170 | 1.0100 | 1.0100 | 24,500 |
| 04 Mar 2024 | 1.0000 | 1.0640 | 1.0000 | 1.0300 | 1.0300 | 4,100 |
| 01 Mar 2024 | 1.0500 | 1.1320 | 1.0000 | 1.0100 | 1.0100 | 24,800 |
| 29 Feb 2024 | 1.0900 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 9,200 |
| 28 Feb 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 8,400 |
| 27 Feb 2024 | 1.1500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 5,900 |
| 26 Feb 2024 | 1.1100 | 1.1700 | 1.0500 | 1.1500 | 1.1500 | 29,100 |
| 23 Feb 2024 | 1.0600 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 24,900 |
| 22 Feb 2024 | 1.0100 | 1.1900 | 1.0000 | 1.0300 | 1.0300 | 27,200 |
| 21 Feb 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0100 | 1.0100 | 16,800 |
| 20 Feb 2024 | 1.0500 | 1.0690 | 1.0100 | 1.0100 | 1.0100 | 11,900 |
| 16 Feb 2024 | 1.0800 | 1.1000 | 0.9800 | 0.9900 | 0.9900 | 33,100 |
| 15 Feb 2024 | 1.0500 | 1.0700 | 0.9800 | 1.0700 | 1.0700 | 33,000 |
| 14 Feb 2024 | 1.1900 | 1.2400 | 1.0500 | 1.0600 | 1.0600 | 9,100 |
| 13 Feb 2024 | 1.2800 | 1.2800 | 1.0400 | 1.1500 | 1.1500 | 12,900 |
| 12 Feb 2024 | 1.1400 | 1.3500 | 1.1200 | 1.2900 | 1.2900 | 22,400 |
| 09 Feb 2024 | 1.1500 | 1.1590 | 0.9900 | 1.0900 | 1.0900 | 58,500 |
| 08 Feb 2024 | 1.0600 | 1.2330 | 1.0400 | 1.0600 | 1.0600 | 21,000 |
| 07 Feb 2024 | 1.0000 | 1.2500 | 0.9400 | 1.0400 | 1.0400 | 42,200 |
| 06 Feb 2024 | 0.9210 | 1.0700 | 0.9100 | 1.0000 | 1.0000 | 43,100 |
| 05 Feb 2024 | 0.8710 | 0.9880 | 0.8710 | 0.9500 | 0.9500 | 73,900 |
| 02 Feb 2024 | 0.9000 | 0.9560 | 0.8500 | 0.8800 | 0.8800 | 77,500 |
| 01 Feb 2024 | 1.3300 | 1.3700 | 0.7800 | 0.8020 | 0.8020 | 160,600 |
| 31 Jan 2024 | 1.7200 | 1.7200 | 1.2320 | 1.4000 | 1.4000 | 135,000 |
| 30 Jan 2024 | 2.4200 | 2.4200 | 1.6700 | 1.7500 | 1.7500 | 115,500 |
| 29 Jan 2024 | 3.0700 | 3.2300 | 2.3500 | 2.5100 | 2.5100 | 96,000 |
| 26 Jan 2024 | 3.2100 | 3.2400 | 2.9100 | 3.0500 | 3.0500 | 92,900 |
| 25 Jan 2024 | 3.0400 | 3.2500 | 3.0300 | 3.0500 | 3.0500 | 45,000 |
| 24 Jan 2024 | 2.9500 | 3.2700 | 2.9500 | 3.0200 | 3.0200 | 78,000 |
| 23 Jan 2024 | 2.8400 | 3.3900 | 2.8100 | 2.9000 | 2.9000 | 116,400 |
| 22 Jan 2024 | 4.6500 | 4.7360 | 2.8000 | 2.8000 | 2.8000 | 216,100 |
| 19 Jan 2024 | 4.0900 | 4.7000 | 4.0400 | 4.3800 | 4.3800 | 34,600 |
| 18 Jan 2024 | 5.1200 | 5.2500 | 4.0100 | 4.1400 | 4.1400 | 122,600 |
| 17 Jan 2024 | 5.1500 | 5.2700 | 5.1000 | 5.1100 | 5.1100 | 15,000 |
| 16 Jan 2024 | 5.3100 | 5.4000 | 4.9500 | 5.1900 | 5.1900 | 41,600 |
| 12 Jan 2024 | 5.1500 | 5.5800 | 5.1100 | 5.3100 | 5.3100 | 53,500 |
| 11 Jan 2024 | 5.1700 | 5.3000 | 5.0240 | 5.1000 | 5.1000 | 70,200 |
| 10 Jan 2024 | 5.5100 | 5.8200 | 5.2700 | 5.4000 | 5.4000 | 36,900 |
| 09 Jan 2024 | 5.1700 | 5.4900 | 5.1700 | 5.4900 | 5.4900 | 19,600 |
| 08 Jan 2024 | 5.5200 | 5.6700 | 5.1000 | 5.2900 | 5.2900 | 56,600 |
| 05 Jan 2024 | 5.1000 | 5.5950 | 4.8200 | 5.3400 | 5.3400 | 72,200 |
| 04 Jan 2024 | 4.7000 | 6.0000 | 4.7000 | 5.1400 | 5.1400 | 84,600 |
| 03 Jan 2024 | 4.4700 | 4.6900 | 4.2400 | 4.6000 | 4.6000 | 36,000 |
| 02 Jan 2024 | 4.3400 | 4.6720 | 4.3020 | 4.4600 | 4.4600 | 31,300 |
| 29 Dec 2023 | 4.6000 | 4.7700 | 4.0000 | 4.4900 | 4.4900 | 119,400 |
| 28 Dec 2023 | 5.2000 | 5.2000 | 4.4900 | 4.6200 | 4.6200 | 107,500 |
| 28 Dec 2023 | 0.203 Dividend | |||||
| 27 Dec 2023 | 4.2800 | 5.6200 | 4.2400 | 5.3400 | 5.1370 | 236,300 |
| 26 Dec 2023 | 4.2000 | 4.3400 | 4.0200 | 4.1900 | 4.0307 | 112,400 |
| 22 Dec 2023 | 3.8600 | 4.1500 | 3.8520 | 4.1300 | 3.9730 | 44,200 |
| 21 Dec 2023 | 3.9700 | 3.9700 | 3.6900 | 3.8700 | 3.7229 | 61,600 |
| 20 Dec 2023 | 4.3000 | 4.5900 | 3.5400 | 3.8000 | 3.6555 | 185,600 |
| 19 Dec 2023 | 4.7800 | 4.9000 | 4.1000 | 4.3000 | 4.1365 | 197,000 |
| 18 Dec 2023 | 4.9900 | 5.4180 | 4.7300 | 4.7800 | 4.5983 | 164,500 |
| 15 Dec 2023 | 5.5000 | 5.5900 | 4.6500 | 4.8900 | 4.7041 | 128,400 |
| 14 Dec 2023 | 5.8500 | 6.0200 | 5.5100 | 5.5250 | 5.3150 | 119,800 |
| 13 Dec 2023 | 6.0900 | 6.0900 | 5.6100 | 6.0700 | 5.8392 | 44,400 |
| 12 Dec 2023 | 6.0000 | 6.1490 | 5.9920 | 6.0800 | 5.8489 | 33,400 |
| 11 Dec 2023 | 6.3100 | 6.3100 | 5.8550 | 6.0000 | 5.7719 | 42,900 |
| 08 Dec 2023 | 6.4500 | 6.5390 | 6.2750 | 6.2900 | 6.0509 | 19,400 |
| 07 Dec 2023 | 6.6330 | 6.7500 | 6.3000 | 6.3300 | 6.0894 | 39,600 |
| 06 Dec 2023 | 6.7300 | 6.7900 | 6.6000 | 6.7500 | 6.4934 | 26,200 |
| 05 Dec 2023 | 6.7700 | 6.7800 | 6.6420 | 6.7700 | 6.5126 | 23,100 |
| 04 Dec 2023 | 6.5000 | 6.8500 | 6.2500 | 6.6800 | 6.4261 | 57,800 |
| 01 Dec 2023 | 6.5500 | 6.7700 | 6.4200 | 6.5300 | 6.2818 | 37,800 |
| 30 Nov 2023 | 6.7400 | 6.9000 | 6.6300 | 6.6600 | 6.4068 | 26,000 |
| 29 Nov 2023 | 6.9500 | 6.9500 | 6.7360 | 6.7700 | 6.5126 | 22,600 |
| 29 Nov 2023 | 0.203 Dividend | |||||
| 28 Nov 2023 | 6.9800 | 7.0900 | 6.8510 | 6.9600 | 6.5001 | 47,200 |
| *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.