Dark

CSSEN
Chicken Soup for the Soul Entertainment, Inc. 9.50% Notes due 2025
stock NASDAQ

Inactive

Jul 2, 2024

0.8538USD+18.583%(+0.1338)1,037,246

Pre-market

0.00USD-100.000%(-0.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-02	0.9100	0.9200	0.5903	0.8538	+18.583%	1,037,246	0.000%
2024-07-01	1.8500	1.8500	0.5600	0.7200	-66.667%	53,954	+18.583%
2024-06-28	2.1000	2.1800	2.1000	2.1600	+2.862%	0	-60.472%
2024-06-27	2.1500	2.1500	2.0200	2.0999	-4.550%	0	-59.341%
2024-06-26	2.2000	2.2500	2.2000	2.2000	-1.212%	0	-61.191%
2024-06-25	2.1600	2.2800	2.1600	2.2270	+3.102%	0	-61.661%
2024-06-24	2.4000	2.5899	2.0110	2.1600	-16.923%	0	-60.472%
2024-06-21	3.0000	3.0300	2.6000	2.6000	-13.359%	0	-67.162%
2024-06-20	3.4900	3.4900	3.0000	3.0009	-17.102%	0	-71.549%
2024-06-18	4.0000	4.0000	3.5000	3.6200	-16.397%	0	-76.414%
2024-06-17	4.3300	4.4264	4.1901	4.3300	0.000%	0	-80.282%
2024-06-14	4.3500	4.3950	4.2800	4.3300	-3.778%	0	-80.282%
2024-06-13	5.5100	5.5100	4.2500	4.5000	-18.626%	64,700	-81.027%
2024-06-12	5.7500	5.7500	5.1500	5.5300	-1.073%	0	-84.561%
2024-06-11	5.5000	5.7100	5.2700	5.5900	+11.912%	0	-84.726%
2024-06-10	5.1700	5.4000	4.6008	4.9950	-0.102%	0	-82.907%
2024-06-07	5.2000	5.3500	4.9900	5.0001	+0.707%	0	-82.924%
2024-06-06	4.9700	4.9700	4.8077	4.9650	+4.526%	6,548	-82.804%
2024-06-05	4.7400	4.7500	4.6536	4.7500	-0.835%	0	-82.025%
2024-06-04	4.7500	4.7900	4.4500	4.7900	+7.640%	0	-82.175%
2024-06-03	4.5900	4.6687	4.2000	4.4500	-2.944%	0	-80.813%
2024-05-31	4.9700	4.9700	4.5850	4.5850	+2.200%	0	-81.378%
2024-05-30	4.1500	4.4863	4.1500	4.4863	+8.104%	0	-80.969%
2024-05-29	4.5000	4.6125	4.1500	4.1500	-8.751%	0	-79.427%
2024-05-28	4.5100	4.7000	3.3800	4.5480	-6.641%	0	-81.227%
2024-05-24	4.9000	4.9000	4.8715	4.8715	+2.558%	0	-82.474%
2024-05-23	4.7500	4.7500	4.5700	4.7500	+0.211%	0	-82.025%
2024-05-22	4.5300	4.7500	4.5300	4.7400	+0.637%	0	-81.987%
2024-05-21	4.7099	4.7115	4.7099	4.7100	0.000%	0	-81.873%
2024-05-20	4.7100	4.7100	4.7100	4.7100	+1.509%	0	-81.873%
2024-05-17	4.6500	4.7500	4.6000	4.6400	-1.277%	0	-81.599%
2024-05-16	4.4500	4.7500	4.0610	4.7000	-3.093%	43,362	-81.834%
2024-05-15	4.9000	4.9000	4.4800	4.8500	-2.020%	0	-82.396%
2024-05-14	4.8900	5.1899	4.7900	4.9500	-1.000%	19,592	-82.752%
2024-05-13	4.6800	5.0000	4.6800	5.0000	+6.383%	0	-82.924%
2024-05-10	4.8500	4.8500	4.7000	4.7000	-3.093%	4,606	-81.834%
2024-05-09	4.8100	4.8500	4.7900	4.8500	+0.855%	0	-82.396%
2024-05-08	4.8500	4.8700	4.8000	4.8089	-0.847%	0	-82.245%
2024-05-07	5.2400	5.3999	4.6300	4.8500	-0.411%	45,400	-82.396%
2024-05-06	4.6700	5.1256	4.5900	4.8700	+12.471%	131,299	-82.468%
2024-05-03	3.8500	4.7500	3.8500	4.3300	+4.843%	42,986	-80.282%
2024-05-02	4.0000	4.3000	3.9500	4.1300	+0.345%	0	-79.327%
2024-05-01	3.3600	4.2200	3.3600	4.1158	+13.696%	87,906	-79.256%
2024-04-30	3.3100	3.6200	3.3100	3.6200	+6.158%	0	-76.414%
2024-04-29	3.2654	3.6000	3.2654	3.4100	+1.791%	0	-74.962%
2024-04-26	3.3500	3.5999	3.3500	3.3500	+6.688%	0	-74.513%
2024-04-25	3.5100	3.5100	3.0000	3.1400	-23.601%	22,270	-72.809%
2024-04-24	4.0000	4.2500	3.6600	4.1100	+16.596%	0	-79.226%
2024-04-23	3.5750	3.5750	3.5100	3.5250	-1.811%	0	-75.779%
2024-04-22	3.6500	3.6500	3.5496	3.5900	-2.710%	0	-76.217%
2024-04-19	3.5000	3.6900	3.4500	3.6900	+1.096%	0	-76.862%
2024-04-17	3.4999	3.6500	3.3750	3.6500	+1.386%	0	-76.608%
2024-04-16	3.6499	3.6499	3.6001	3.6001	-2.304%	0	-76.284%
2024-04-15	3.4105	3.7200	3.4105	3.6850	-0.405%	2,883	-76.830%
2024-04-12	3.7001	3.7499	3.5730	3.7000	+0.361%	0	-76.924%
2024-04-11	3.5768	3.6867	3.5501	3.6867	+4.736%	0	-76.841%
2024-04-10	3.4000	3.6100	3.3800	3.5200	+4.451%	0	-75.744%
2024-04-09	3.4556	3.5090	3.3100	3.3700	-2.035%	0	-74.665%
2024-04-08	3.6000	3.6000	3.0000	3.4400	+10.256%	0	-75.180%
2024-04-05	3.2000	3.2000	2.8500	3.1200	+0.971%	0	-72.635%
2024-04-04	2.8100	3.3000	2.8100	3.0900	+3.344%	1,303	-72.369%
2024-04-03	3.0001	3.0500	2.8001	2.9900	+1.014%	0	-71.445%
2024-04-02	2.9900	2.9900	2.8200	2.9600	+9.630%	0	-71.155%
2024-04-01	3.0000	3.0001	2.6500	2.7000	-27.419%	0	-68.378%
2024-03-28	3.8099	3.8099	3.6600	3.7200	-1.847%	0	-77.048%
2024-03-27	3.7900	3.7900	3.7900	3.7900	+9.534%	0	-77.472%
2024-03-26	3.7900	3.7900	3.4601	3.4601	-5.462%	0	-75.324%
2024-03-25	3.8009	3.8009	3.6600	3.6600	-0.136%	0	-76.672%
2024-03-22	3.6455	3.8699	3.6455	3.6650	+5.620%	0	-76.704%
2024-03-21	3.7000	3.7700	3.3000	3.4700	-8.684%	0	-75.395%
2024-03-20	3.5000	3.8000	3.4900	3.8000	+0.003%	3,186	-77.532%
2024-03-19	3.6700	3.7999	3.3431	3.7999	+3.540%	0	-77.531%
2024-03-18	3.4600	3.6749	3.4600	3.6700	-1.609%	3,601	-76.736%
2024-03-15	3.3500	3.7300	3.2300	3.7300	+13.030%	1,553	-77.110%
2024-03-14	3.4700	3.6807	3.3000	3.3000	-17.910%	0	-74.127%
2024-03-13	4.0999	4.1000	3.9000	4.0200	-1.951%	0	-78.761%
2024-03-12	3.9450	4.1000	3.9450	4.1000	+1.442%	0	-79.176%
2024-03-11	4.0000	4.0417	3.9900	4.0417	+4.979%	3,544	-78.875%
2024-03-08	3.9700	4.1500	3.8500	3.8500	-3.750%	0	-77.823%
2024-03-07	4.0000	4.0000	3.9000	4.0000	0.000%	0	-78.655%
2024-03-06	3.7800	4.0658	3.7800	4.0000	+6.101%	0	-78.655%
2024-03-05	3.5500	3.9599	3.5500	3.7700	+16.000%	0	-77.353%
2024-03-04	3.1800	3.5860	3.1800	3.2500	+10.922%	2,893	-73.729%
2024-03-01	3.9000	3.9000	2.8300	2.9300	-24.872%	7,788	-70.860%
2024-02-29	3.8000	4.1661	3.8000	3.9000	+8.333%	0	-78.108%
2024-02-28	3.7700	3.7700	3.6000	3.6000	-1.099%	0	-76.283%
2024-02-27	3.6401	3.7400	3.6400	3.6400	+4.000%	869	-76.544%
2024-02-26	3.7000	3.7000	3.5000	3.5000	-4.549%	6,423	-75.606%
2024-02-23	3.5000	3.6900	3.5000	3.6668	+6.284%	0	-76.715%
2024-02-22	3.4000	3.6400	3.4000	3.4500	+6.154%	0	-75.252%
2024-02-21	3.5700	3.5700	3.2500	3.2500	-0.612%	0	-73.729%
2024-02-20	3.0000	3.2700	3.0000	3.2700	+10.847%	0	-73.890%
2024-02-16	2.9300	3.1900	2.8000	2.9500	+4.240%	0	-71.058%
2024-02-15	2.9900	3.2700	2.7000	2.8300	+3.285%	14,106	-69.830%
2024-02-14	2.8800	2.8800	2.6000	2.7400	+3.788%	0	-68.839%
2024-02-13	2.6820	2.8750	2.5300	2.6400	+0.763%	0	-67.659%
2024-02-12	2.4900	2.7500	2.4700	2.6200	+6.073%	0	-67.412%
2024-02-09	2.3200	2.6000	2.3200	2.4700	+7.391%	0	-65.433%
2024-02-08	2.2500	2.4600	2.1850	2.3000	+2.679%	0	-62.878%
2024-02-07	2.6700	2.8700	2.1400	2.2400	-8.943%	22,581	-61.884%
2024-02-06	2.7970	2.9000	2.3700	2.4600	0.000%	0	-65.293%
2024-02-05	2.4900	2.7850	2.3500	2.4600	-1.992%	0	-65.293%
2024-02-02	2.4389	2.9900	2.3500	2.5100	+20.096%	0	-65.984%
2024-02-01	3.2000	3.2000	2.0900	2.0900	-29.392%	33,876	-59.148%
2024-01-31	3.5076	3.5200	2.9000	2.9600	-17.778%	11,925	-71.155%
2024-01-30	4.0000	4.0000	3.3000	3.6000	-12.609%	0	-76.283%
2024-01-29	4.6000	5.0700	3.9450	4.1194	-15.759%	16,194	-79.274%
2024-01-26	5.4433	5.4433	4.8900	4.8900	-8.427%	0	-82.540%
2024-01-25	5.0000	5.5700	4.5000	5.3400	+7.661%	6,420	-84.011%
2024-01-24	5.6500	5.6966	4.7100	4.9600	-19.218%	15,288	-82.786%
2024-01-23	6.5500	6.5500	5.6100	6.1400	-6.970%	5,433	-86.094%
2024-01-22	7.8500	8.2400	6.6000	6.6000	-12.583%	4,290	-87.064%
2024-01-19	7.1010	7.5500	7.1010	7.5500	+12.519%	4,675	-88.691%
2024-01-18	9.5000	9.5000	6.1594	6.7100	-32.766%	24,999	-87.276%
2024-01-17	13.2500	13.2500	9.7100	9.9800	-28.612%	0	-91.445%
2024-01-16	14.7501	14.7501	13.5300	13.9800	-6.676%	0	-93.893%
2024-01-12	15.0100	15.2000	14.7500	14.9800	-6.375%	0	-94.300%
2024-01-11	15.7200	16.0000	15.7200	16.0000	+0.251%	0	-94.664%
2024-01-10	15.9050	16.0100	15.9050	15.9600	-0.561%	0	-94.650%
2024-01-09	17.2500	17.2500	16.0000	16.0500	+1.582%	0	-94.680%
2024-01-08	15.8000	15.8000	15.8000	15.8000	+0.958%	0	-94.596%
2024-01-04	15.5100	15.6500	15.5100	15.6500	+0.029%	905	-94.544%
2024-01-03	16.4900	16.4900	15.6455	15.6455	+0.614%	0	-94.543%
2024-01-02	15.6066	15.6500	15.3500	15.5500	-1.332%	0	-94.509%
2023-12-29	15.3500	15.7600	15.3500	15.7600	+2.939%	0	-94.582%
2023-12-28	15.4000	15.7600	15.2500	15.3100	-0.455%	0	-94.423%
2023-12-27	15.2700	15.7200	15.2700	15.3800	+1.518%	2,748	-94.449%
2023-12-26	15.0000	15.2600	15.0000	15.1500	-3.071%	5,075	-94.364%
2023-12-22	15.0000	15.6300	15.0000	15.6300	+2.761%	0	-94.537%
2023-12-21	15.2500	15.2500	15.0000	15.2100	-1.808%	0	-94.387%
2023-12-20	15.5000	15.5000	15.2500	15.4900	-1.463%	0	-94.488%
2023-12-19	15.2500	15.7200	15.2500	15.7200	-2.507%	0	-94.569%
2023-12-18	15.6000	16.1243	15.5000	16.1243	+2.778%	1,745	-94.705%
2023-12-15	15.7500	15.7500	15.5000	15.6884	-2.557%	0	-94.558%
2023-12-14	16.0614	16.2500	15.7508	16.1000	-2.424%	0	-94.697%
2023-12-13	16.9400	16.9400	16.5000	16.5000	-3.734%	0	-94.825%
2023-12-12	17.0001	17.1900	16.7500	17.1400	-0.695%	0	-95.019%
2023-12-11	16.7500	17.2600	16.7500	17.2600	+0.466%	0	-95.053%
2023-12-08	17.0001	17.4200	17.0000	17.1800	-2.248%	0	-95.030%
2023-12-07	18.3900	18.3900	17.5750	17.5750	+0.028%	0	-95.142%
2023-12-06	18.4700	18.4700	17.5700	17.5700	+0.400%	0	-95.141%
2023-12-05	18.4846	18.4846	17.0000	17.5000	-4.110%	0	-95.121%
2023-12-04	18.2500	18.2500	18.0000	18.2500	-1.458%	0	-95.322%
2023-12-01	18.5000	18.6100	18.5000	18.5200	-1.227%	3,870	-95.390%
2023-11-30	19.1000	19.1000	18.7500	18.7500	-2.344%	0	-95.446%
2023-11-29	19.9500	19.9500	19.2000	19.2000	-3.663%	0	-95.553%
2023-11-28	19.2500	19.9300	19.0000	19.9300	+2.205%	0	-95.716%
2023-11-27	19.2501	19.5000	19.0000	19.5000	-0.230%	0	-95.622%
2023-11-22	19.8400	19.8400	19.2500	19.5450	+0.231%	0	-95.632%
2023-11-21	20.1100	20.1100	19.5000	19.5000	-1.763%	0	-95.622%
2023-11-20	20.0080	20.0080	19.8500	19.8500	-1.047%	0	-95.699%
2023-11-17	20.0000	20.0601	20.0000	20.0600	-3.325%	0	-95.744%
2023-11-16	21.0000	21.0000	20.7500	20.7500	-1.190%	0	-95.885%
2023-11-15	21.3600	21.3600	21.0000	21.0000	-3.404%	0	-95.934%
2023-11-14	21.3700	21.7400	21.2500	21.7400	+1.116%	2,742	-96.073%
2023-11-13	21.3100	21.7900	21.2500	21.5000	-2.050%	4,052	-96.029%
2023-11-10	22.0900	22.0900	21.7700	21.9500	+1.292%	0	-96.110%
2023-11-09	21.5100	21.6700	21.5000	21.6700	-0.914%	3,455	-96.060%
2023-11-08	21.8700	21.8700	21.8700	21.8700	+0.321%	0	-96.096%
2023-11-07	22.0700	22.0700	21.0600	21.8000	+0.415%	1,863	-96.083%
2023-11-06	21.2500	21.7100	21.2500	21.7100	+0.977%	0	-96.067%
2023-11-03	21.7600	21.7800	21.5000	21.5000	-1.240%	0	-96.029%
2023-11-02	22.0999	22.0999	21.7700	21.7700	-1.493%	1,268	-96.078%
2023-11-01	22.1000	22.1000	21.8791	22.1000	-0.226%	0	-96.137%
2023-10-31	22.1700	22.1700	21.9000	22.1500	-1.556%	0	-96.145%
2023-10-30	21.7500	22.5000	21.5000	22.5000	+2.319%	0	-96.205%
2023-10-27	22.0000	22.0000	21.7500	21.9900	-0.767%	0	-96.117%
2023-10-26	22.0500	22.1600	22.0500	22.1600	-0.113%	0	-96.147%
2023-10-25	22.1850	22.1850	22.1850	22.1850	+0.841%	0	-96.151%
2023-10-24	21.7400	22.0000	21.7400	22.0000	-0.901%	0	-96.119%
2023-10-23	21.2500	22.2000	21.2500	22.2000	+1.928%	0	-96.154%
2023-10-20	21.7900	22.1000	21.7500	21.7800	+0.092%	1,271	-96.080%
2023-10-19	22.0900	22.6000	21.7500	21.7600	-1.538%	0	-96.076%
2023-10-18	22.1300	22.1300	22.0000	22.1000	-0.181%	0	-96.137%
2023-10-17	22.1500	22.1500	21.7500	22.1400	-0.045%	0	-96.144%
2023-10-16	22.1500	22.1500	22.1500	22.1500	0.000%	0	-96.145%
2023-10-13	22.1400	22.1500	22.1400	22.1500	+0.045%	0	-96.145%
2023-10-12	21.9800	22.1400	21.7800	22.1400	+1.746%	0	-96.144%
2023-10-11	21.7600	21.7600	21.7600	21.7600	+0.045%	0	-96.076%
2023-10-10	21.7502	21.7502	21.7502	21.7502	-0.596%	0	-96.075%
2023-10-09	21.9800	21.9800	21.8805	21.8805	-0.317%	0	-96.098%
2023-10-06	21.9500	21.9500	21.9500	21.9500	+0.458%	0	-96.110%
2023-10-05	21.5001	21.9600	21.5001	21.8500	-0.546%	944	-96.092%
2023-10-04	21.7400	21.9700	21.5000	21.9700	-0.045%	4,324	-96.114%
2023-10-03	21.9800	21.9800	21.9800	21.9800	+0.046%	0	-96.116%
2023-10-02	21.9300	21.9700	21.9300	21.9700	-0.045%	0	-96.114%
2023-09-29	21.9000	21.9800	21.9000	21.9800	+0.091%	0	-96.116%
2023-09-28	21.9600	21.9700	21.2501	21.9600	+0.137%	0	-96.112%
2023-09-27	21.1900	21.9300	21.1900	21.9300	+3.492%	0	-96.107%
2023-09-26	21.0050	21.1900	20.7500	21.1900	+0.427%	0	-95.971%
2023-09-25	21.2500	21.2500	21.0000	21.1000	-0.753%	0	-95.954%
2023-09-22	21.7050	21.7050	21.2500	21.2600	-2.464%	5,966	-95.984%
2023-09-21	21.6627	21.7971	21.6627	21.7971	+1.241%	0	-96.083%
2023-09-20	21.6500	21.6500	21.5300	21.5300	-1.011%	1,170	-96.034%
2023-09-19	21.7800	22.0000	21.5000	21.7500	-0.138%	0	-96.074%
2023-09-18	22.0500	22.0700	21.7800	21.7800	-2.932%	3,236	-96.080%
2023-09-15	22.3500	22.4378	22.3500	22.4378	-0.143%	0	-96.195%
2023-09-14	22.0700	22.4700	22.0700	22.4700	-0.751%	0	-96.200%
2023-09-13	22.6400	22.6400	22.6400	22.6400	0.000%	0	-96.229%
2023-09-12	22.6200	22.6400	22.6200	22.6400	0.000%	1,229	-96.229%
2023-09-11	22.2900	22.6400	22.2800	22.6400	+1.525%	0	-96.229%
2023-09-07	22.2999	22.3000	22.2999	22.3000	-0.089%	0	-96.171%
2023-09-06	22.1800	22.3199	22.1800	22.3199	+0.631%	0	-96.175%
2023-09-05	22.1900	22.1999	22.1800	22.1800	+0.590%	694	-96.151%
2023-09-01	22.0500	22.0500	22.0500	22.0500	+0.181%	43	-96.128%
2023-08-31	22.0101	22.0101	22.0101	22.0101	-0.317%	0	-96.121%
2023-08-30	22.1500	22.1500	22.0800	22.0800	+0.318%	1,342	-96.133%
2023-08-29	22.0100	22.0100	22.0100	22.0100	-2.740%	0	-96.121%
2023-08-25	22.0100	22.6478	22.0100	22.6300	+2.630%	0	-96.227%
2023-08-24	22.4000	22.4000	22.0100	22.0500	-1.563%	5,177	-96.128%
2023-08-23	22.1500	22.6484	22.1500	22.4001	-1.495%	0	-96.188%
2023-08-22	22.5000	22.7400	22.0000	22.7400	-0.157%	0	-96.245%
2023-08-21	22.4700	22.8399	22.4700	22.7758	+1.406%	1,073	-96.251%
2023-08-18	22.3000	22.4900	22.2500	22.4600	-0.178%	2,069	-96.199%
2023-08-17	22.8500	22.8500	22.2500	22.5000	-1.313%	12,913	-96.205%
2023-08-16	23.2450	23.4800	22.7994	22.7994	-0.872%	0	-96.255%
2023-08-15	23.3672	23.4799	22.7500	23.0000	-5.155%	31,305	-96.288%
2023-08-14	24.4500	24.4600	24.2500	24.2500	-0.206%	3,512	-96.479%
2023-08-11	24.4700	24.5000	24.2700	24.3000	-0.978%	0	-96.486%
2023-08-10	24.6981	24.6981	24.2800	24.5400	-0.848%	3,165	-96.521%
2023-08-09	24.7500	24.7500	24.7500	24.7500	+0.406%	0	-96.550%
2023-08-08	24.6500	24.6500	24.6500	24.6500	+0.163%	0	-96.536%
2023-08-07	24.5900	24.6100	24.5900	24.6100	-0.566%	0	-96.531%
2023-08-04	24.2500	24.7500	24.2500	24.7500	+1.062%	0	-96.550%
2023-08-03	24.7500	24.7500	24.4900	24.4900	-0.407%	0	-96.514%
2023-08-02	24.6000	24.6000	24.0000	24.5900	-0.041%	0	-96.528%
2023-08-01	24.2501	24.7500	24.2501	24.6000	-0.405%	0	-96.529%
2023-07-31	24.7000	24.7000	24.7000	24.7000	-0.202%	0	-96.543%
2023-07-28	24.4000	24.7500	24.4000	24.7500	+0.324%	0	-96.550%
2023-07-27	24.2300	24.7000	24.0003	24.6700	+0.612%	5,269	-96.539%
2023-07-26	24.5100	24.5200	24.5100	24.5200	+0.041%	0	-96.518%
2023-07-24	24.5100	24.5100	24.5100	24.5100	-0.970%	0	-96.517%
2023-07-20	24.5694	24.7500	24.5694	24.7500	+0.262%	0	-96.550%
2023-07-19	24.5001	24.6853	24.5001	24.6853	+0.551%	0	-96.541%
2023-07-12	24.5300	24.5500	24.5300	24.5500	+0.041%	0	-96.522%
2023-07-11	24.5400	24.5442	24.5200	24.5400	-0.122%	0	-96.521%
2023-07-10	24.5800	24.5800	24.5700	24.5700	-0.767%	0	-96.525%
2023-07-07	24.3200	24.7600	24.3200	24.7600	+0.040%	2,239	-96.552%
2023-07-06	24.2000	24.7500	24.2000	24.7500	+2.083%	0	-96.550%
2023-07-05	24.2450	24.2450	24.2450	24.2450	+0.811%	0	-96.478%
2023-07-03	24.5000	24.5000	24.0500	24.0500	-1.636%	1,114	-96.450%
2023-06-30	24.2500	24.4500	23.9900	24.4500	0.000%	0	-96.508%
2023-06-29	24.4500	24.4500	24.4500	24.4500	+0.617%	0	-96.508%
2023-06-28	23.6200	24.3000	23.6200	24.3000	+2.575%	0	-96.486%
2023-06-27	23.3500	23.8900	23.3300	23.6900	-0.879%	3,306	-96.396%
2023-06-23	23.9000	23.9000	23.9000	23.9000	-0.375%	0	-96.428%
2023-06-22	23.3000	23.9900	23.3000	23.9900	+2.085%	0	-96.441%
2023-06-21	23.5000	23.5000	23.3000	23.5000	-0.843%	3,369	-96.367%
2023-06-20	23.8000	23.8000	23.3500	23.6999	-1.168%	2,512	-96.397%
2023-06-16	23.6124	23.9800	23.5800	23.9800	+0.125%	0	-96.440%
2023-06-15	23.6300	23.9600	23.5000	23.9500	+0.377%	0	-96.435%
2023-06-14	23.6300	23.8600	23.6300	23.8600	+0.105%	0	-96.422%
2023-06-13	23.8138	23.8800	23.5100	23.8349	-0.688%	0	-96.418%
2023-06-12	23.5900	24.0000	23.5900	24.0000	-0.821%	1,845	-96.443%
2023-06-09	23.5169	24.1986	23.5169	24.1986	+0.827%	0	-96.472%
2023-06-08	24.0000	24.0000	24.0000	24.0000	-1.031%	0	-96.443%
2023-06-07	23.3650	24.2500	23.3650	24.2500	+2.148%	0	-96.479%
2023-06-06	23.7022	23.7500	23.7022	23.7400	+1.668%	3,811	-96.404%
2023-06-05	23.2500	23.4899	23.2500	23.3505	+0.089%	0	-96.344%
2023-06-02	23.1500	23.3298	23.0900	23.3298	+1.434%	0	-96.340%
2023-06-01	23.5900	23.5900	22.6250	23.0000	-1.919%	0	-96.288%
2023-05-31	23.7050	23.8600	23.4500	23.4500	-1.716%	6,952	-96.359%
2023-05-30	23.8380	23.9000	23.7050	23.8594	-0.378%	0	-96.422%
2023-05-25	23.9135	23.9900	23.5500	23.9500	+0.084%	4,872	-96.435%
2023-05-24	23.2500	23.9300	23.2500	23.9300	+2.090%	0	-96.432%
2023-05-23	23.6300	23.6300	23.2500	23.4400	+0.644%	16,895	-96.358%
2023-05-22	23.3100	23.5000	23.2900	23.2900	-2.137%	0	-96.334%
2023-05-19	23.7500	23.9600	23.2600	23.7986	-0.839%	26,019	-96.412%
2023-05-18	23.7500	24.0000	23.6400	24.0000	+1.031%	0	-96.443%
2023-05-17	23.5501	24.0000	23.5501	23.7550	+1.128%	0	-96.406%
2023-05-16	23.2500	23.5000	22.8500	23.4900	+0.817%	16,579	-96.365%
2023-05-15	23.2900	23.6000	22.7501	23.2996	-0.853%	24,962	-96.336%
2023-05-12	23.5000	23.7700	23.0400	23.5000	-0.382%	17,948	-96.367%
2023-05-11	23.6000	23.7894	23.5000	23.5900	+0.085%	0	-96.381%
2023-05-10	23.8000	23.8500	23.5700	23.5700	-0.925%	0	-96.378%
2023-05-09	23.8000	23.8400	23.6000	23.7900	+0.168%	0	-96.411%
2023-05-08	23.7500	23.7500	23.5997	23.7500	-0.419%	0	-96.405%
2023-05-05	23.6000	23.8700	23.6000	23.8500	+0.527%	0	-96.420%
2023-05-04	23.5400	23.8400	23.2400	23.7250	-0.524%	9,847	-96.401%
2023-05-03	23.8800	23.8800	23.5800	23.8500	-0.084%	3,013	-96.420%
2023-05-02	23.5000	23.8700	23.0700	23.8700	+1.574%	11,527	-96.423%
2023-05-01	23.5700	23.6444	23.5000	23.5000	-1.715%	5,397	-96.367%
2023-04-27	23.9500	23.9500	23.5000	23.9100	+0.589%	0	-96.429%
2023-04-26	23.6800	23.9100	23.6500	23.7700	+0.253%	2,372	-96.408%
2023-04-25	23.7500	23.7500	23.5000	23.7100	0.000%	0	-96.399%
2023-04-24	23.5800	23.8700	23.5000	23.7100	-0.712%	4,658	-96.399%
2023-04-21	23.6400	23.8930	23.5000	23.8800	-0.125%	4,235	-96.425%
2023-04-20	23.9100	23.9600	23.5700	23.9100	+0.420%	0	-96.429%
2023-04-19	23.7700	23.9100	23.5000	23.8100	-0.042%	0	-96.414%
2023-04-18	23.8700	23.8700	23.3000	23.8200	-0.335%	0	-96.416%
2023-04-17	23.2700	23.9000	23.0300	23.9000	+3.418%	2,031	-96.428%
2023-04-14	23.1300	23.2990	23.1100	23.1100	-0.173%	0	-96.305%
2023-04-13	23.0450	23.1800	23.0006	23.1500	+0.608%	0	-96.312%
2023-04-12	23.2700	23.2700	23.0100	23.0100	-0.217%	2,501	-96.289%
2023-04-11	23.3100	23.5300	23.0250	23.0600	-1.789%	25,002	-96.297%
2023-04-10	23.1400	23.5000	22.8083	23.4800	-0.146%	10,208	-96.364%
2023-04-06	23.3400	23.6000	23.0500	23.5143	+1.355%	0	-96.369%
2023-04-05	23.0100	23.3100	22.7700	23.2000	-0.685%	13,356	-96.320%
2023-04-04	23.2600	23.3600	22.5000	23.3600	-0.891%	24,701	-96.345%
2023-04-03	23.2500	23.5900	23.0000	23.5700	-0.338%	16,970	-96.378%
2023-03-31	23.7000	23.7000	22.4000	23.6500	-1.499%	45,724	-96.390%
2023-03-30	24.0500	24.1499	24.0000	24.0100	-0.867%	0	-96.444%
2023-03-29	24.0100	24.2200	24.0100	24.2200	-0.124%	961	-96.475%
2023-03-28	24.2400	24.2500	24.2400	24.2500	-0.124%	2,085	-96.479%
2023-03-27	24.0949	24.4000	24.0300	24.2800	+1.125%	0	-96.484%
2023-03-24	24.0000	24.2500	24.0000	24.0100	-0.083%	0	-96.444%
2023-03-23	24.1250	24.1900	24.0300	24.0300	-0.897%	2,209	-96.447%
2023-03-22	24.0500	24.4500	24.0000	24.2475	+0.031%	0	-96.479%
2023-03-21	24.2500	24.2500	24.0025	24.2400	+0.083%	4,602	-96.478%
2023-03-20	24.0700	24.4000	23.6900	24.2200	-0.860%	23,201	-96.475%
2023-03-17	24.5525	24.7100	23.8494	24.4300	-0.286%	15,948	-96.505%
2023-03-16	24.6400	24.7800	24.4600	24.5000	-1.130%	38,098	-96.515%
2023-03-15	24.5100	24.7800	24.5000	24.7800	+0.081%	0	-96.554%
2023-03-14	24.9100	25.1000	24.5500	24.7600	-1.158%	8,789	-96.552%
2023-03-13	25.1999	25.1999	24.9000	25.0500	-0.398%	10,604	-96.592%
2023-03-10	24.9904	25.1800	24.9500	25.1500	+0.119%	4,106	-96.605%
2023-03-09	25.1666	25.1666	24.9000	25.1200	-0.040%	7,241	-96.601%
2023-03-08	25.0000	25.1500	24.9200	25.1300	-0.199%	4,486	-96.602%
2023-03-07	24.9100	25.2000	24.9100	25.1800	-0.040%	7,144	-96.609%
2023-03-06	25.0500	25.1900	25.0100	25.1900	+0.239%	2,700	-96.611%
2023-03-03	25.1300	25.1300	25.1300	25.1300	-0.278%	0	-96.602%
2023-03-02	24.9852	25.2000	24.9852	25.2000	+0.119%	4,247	-96.612%
2023-03-01	25.2000	25.2000	24.9200	25.1700	-0.119%	0	-96.608%
2023-02-28	25.1400	25.2000	25.0300	25.2000	+0.846%	6,890	-96.612%
2023-02-27	24.9001	25.1490	24.9000	24.9886	-0.444%	14,300	-96.583%
2023-02-24	25.2000	25.2000	24.0900	25.1000	-0.791%	42,455	-96.598%
2023-02-23	25.2015	25.3300	25.2000	25.3000	-0.315%	8,975	-96.625%
2023-02-22	25.2900	25.3800	25.2000	25.3800	-0.353%	0	-96.636%
2023-02-21	25.3400	25.4900	25.3000	25.4700	+0.553%	11,503	-96.648%
2023-02-17	25.4700	25.4700	25.3000	25.3300	-0.236%	0	-96.629%
2023-02-16	25.2100	25.3900	25.2100	25.3900	+0.118%	0	-96.637%
2023-02-15	25.3050	25.3900	25.2300	25.3600	-0.157%	3,600	-96.633%
2023-02-14	25.3100	25.4000	25.2500	25.4000	0.000%	0	-96.639%
2023-02-13	25.3000	25.4000	25.2900	25.4000	0.000%	0	-96.639%
2023-02-10	25.3800	25.4000	25.2300	25.4000	0.000%	0	-96.639%
2023-02-09	25.3300	25.4000	25.3300	25.4000	0.000%	0	-96.639%
2023-02-08	25.3192	25.4000	25.3000	25.4000	0.000%	0	-96.639%
2023-02-07	25.3000	25.4000	25.3000	25.4000	0.000%	3,603	-96.639%
2023-02-06	25.2500	25.4000	25.2500	25.4000	+0.079%	4,919	-96.639%
2023-02-03	25.3050	25.3800	25.2874	25.3800	0.000%	0	-96.636%
2023-02-02	25.3800	25.3800	25.3800	25.3800	+0.515%	0	-96.636%
2023-02-01	25.0600	25.2500	25.0600	25.2500	-0.079%	0	-96.619%
2023-01-31	25.3900	25.3900	25.1500	25.2700	+0.159%	0	-96.621%
2023-01-30	25.0621	25.2300	25.0621	25.2300	-0.079%	0	-96.616%
2023-01-27	25.0225	25.2500	25.0225	25.2500	+0.119%	0	-96.619%
2023-01-26	25.2200	25.2200	25.2200	25.2200	+0.278%	0	-96.615%
2023-01-25	25.1500	25.1500	25.1500	25.1500	0.000%	0	-96.605%
2023-01-24	25.0500	25.1500	25.0400	25.1500	+0.399%	0	-96.605%
2023-01-23	25.1200	25.1200	25.0500	25.0500	-0.318%	0	-96.592%
2023-01-20	25.1300	25.1300	25.1300	25.1300	0.000%	0	-96.602%
2023-01-19	25.0237	25.1300	25.0237	25.1300	-0.278%	0	-96.602%
2023-01-18	25.2000	25.2000	25.2000	25.2000	+0.279%	0	-96.612%
2023-01-17	25.0000	25.1300	25.0000	25.1300	-0.475%	0	-96.602%
2023-01-13	25.1750	25.2500	25.1659	25.2500	0.000%	0	-96.619%
2023-01-12	25.0900	25.3900	25.0900	25.2500	+0.079%	0	-96.619%
2023-01-11	25.0500	25.4000	25.0000	25.2300	+0.914%	8,438	-96.616%
2023-01-10	25.1436	25.1436	24.9994	25.0015	-0.788%	0	-96.585%
2023-01-09	25.5000	25.5000	24.9000	25.2000	+0.199%	0	-96.612%
2023-01-06	25.1200	25.2500	25.1200	25.1500	+0.080%	0	-96.605%
2023-01-05	25.1000	25.2400	25.1000	25.1300	-0.475%	0	-96.602%
2023-01-04	25.1100	25.2500	25.1100	25.2500	+1.000%	0	-96.619%
2023-01-03	25.1000	25.3500	24.5900	25.0000	-0.990%	14,361	-96.585%
2022-12-30	25.2905	25.2905	25.1000	25.2500	-0.198%	0	-96.619%
2022-12-29	25.3000	25.3000	25.3000	25.3000	-0.628%	0	-96.625%
2022-12-28	25.4590	25.4600	25.1500	25.4600	-0.033%	1,005	-96.647%
2022-12-27	25.4700	25.4700	25.1000	25.4684	-0.124%	0	-96.648%
2022-12-23	25.1500	25.5000	25.1500	25.5000	+0.315%	0	-96.652%
2022-12-22	25.3400	25.4300	25.1000	25.4200	-0.157%	0	-96.641%
2022-12-21	25.4600	25.4600	25.4600	25.4600	+0.197%	0	-96.647%
2022-12-20	25.3656	25.4400	25.1000	25.4100	-0.118%	6,868	-96.640%

.dark-mode .pDzJ1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pDzJ1k{ color: #333333; background-color: white; border: 2px solid #333333; }CSSENChicken Soup for the Soul Entertainment, Inc. 9.50% Notes due 2025stock NASDAQ

CSSEN
Chicken Soup for the Soul Entertainment, Inc. 9.50% Notes due 2025
stock NASDAQ