Dark

CSSEP
Chicken Soup for the Soul Entertainment, Inc. Series A Cumulative Redeemable Perpetual Preferred Stock
stock NASDAQ

Inactive

Jul 2, 2024

0.4000USD+6.667%(+0.0250)2,542,666

Pre-market

0.00USD-100.000%(-0.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-02	0.6400	0.640000	0.38500	0.40000	+6.667%	2,542,666	0.000%
2024-07-01	0.8100	0.810000	0.32000	0.37500	-69.008%	227,637	+6.667%
2024-06-28	1.1020	1.210000	1.07000	1.21000	+8.036%	15,037	-66.942%
2024-06-27	1.0700	1.200000	1.07000	1.12000	+3.704%	14,847	-64.286%
2024-06-26	1.2839	1.330000	1.08000	1.08000	-14.286%	13,581	-62.963%
2024-06-25	1.2000	1.380000	1.20000	1.26000	+2.439%	4,510	-68.254%
2024-06-24	1.1800	1.450000	1.15000	1.23000	+3.361%	12,095	-67.480%
2024-06-21	1.3000	1.340000	1.19000	1.19000	-8.462%	4,989	-66.387%
2024-06-20	1.8500	1.950000	1.30000	1.30000	-30.851%	14,871	-69.231%
2024-06-18	2.0100	2.010000	1.88000	1.88000	-13.761%	4,703	-78.723%
2024-06-17	2.2200	2.500000	2.09990	2.18000	-1.806%	15,189	-81.651%
2024-06-14	2.3600	2.360000	2.20000	2.22010	-8.668%	9,283	-81.983%
2024-06-13	2.4800	2.560000	2.12940	2.43080	-9.129%	30,387	-83.545%
2024-06-12	2.8500	2.850000	2.52000	2.67500	-6.140%	17,402	-85.047%
2024-06-11	2.7300	3.003200	2.71170	2.85000	+1.460%	9,354	-85.965%
2024-06-10	2.9700	3.430000	2.75000	2.80900	-6.367%	40,461	-85.760%
2024-06-07	3.4400	3.440000	2.75000	3.00000	-4.000%	21,601	-86.667%
2024-06-06	3.0000	3.150000	3.00000	3.12500	+4.167%	9,329	-87.200%
2024-06-05	2.9004	3.000000	2.87000	3.00000	-1.932%	6,505	-86.667%
2024-06-04	2.8700	3.230000	2.87000	3.05910	+10.040%	7,066	-86.924%
2024-06-03	3.0200	3.158000	2.59000	2.78000	-8.251%	27,378	-85.612%
2024-05-31	2.9700	3.420000	2.97000	3.03000	+5.575%	88,235	-86.799%
2024-05-30	2.4200	2.870000	2.42000	2.87000	+17.618%	17,735	-86.063%
2024-05-29	2.7800	3.000000	2.44010	2.44010	-6.510%	22,347	-83.607%
2024-05-28	2.8600	2.910000	2.41000	2.61000	-13.000%	23,009	-84.674%
2024-05-24	2.9800	3.040000	2.97000	3.00000	+1.010%	28,135	-86.667%
2024-05-23	3.1000	3.100000	2.91000	2.97000	-5.714%	9,643	-86.532%
2024-05-22	3.3900	3.390000	3.07000	3.15000	-7.080%	21,310	-87.302%
2024-05-21	3.4400	3.440000	3.21010	3.39000	+3.988%	8,617	-88.201%
2024-05-20	3.0700	3.260000	3.07000	3.26000	-0.912%	4,080	-87.730%
2024-05-17	2.9100	3.298000	2.90000	3.29000	-1.201%	13,734	-87.842%
2024-05-16	3.5000	3.500000	3.04000	3.33000	-0.597%	9,467	-87.988%
2024-05-15	3.3700	3.430000	3.33000	3.35000	+0.299%	14,719	-88.060%
2024-05-14	3.0200	3.700000	3.02000	3.34000	+10.596%	44,686	-88.024%
2024-05-13	3.0600	3.220000	3.00000	3.02000	-0.984%	16,932	-86.755%
2024-05-10	3.1900	3.190000	2.89000	3.05000	-0.651%	11,939	-86.885%
2024-05-09	2.8900	3.128100	2.60060	3.07000	+5.862%	24,451	-86.971%
2024-05-08	2.9000	3.150000	2.51000	2.90000	-3.333%	37,783	-86.207%
2024-05-07	4.0000	4.150000	2.36000	3.00000	-20.023%	181,423	-86.667%
2024-05-06	3.1800	3.898900	3.18000	3.75110	+11.640%	103,600	-89.336%
2024-05-03	2.8000	3.900000	2.72000	3.36000	+13.514%	271,594	-88.095%
2024-05-02	2.4500	2.990000	2.17500	2.96000	+20.816%	226,188	-86.486%
2024-05-01	1.3000	3.200000	1.30000	2.45000	+92.913%	1,205,454	-83.673%
2024-04-30	1.3500	1.399000	1.23000	1.27000	-6.618%	23,971	-68.504%
2024-04-29	1.1700	1.600000	1.17000	1.36000	+18.261%	84,442	-70.588%
2024-04-26	1.1500	1.230000	1.02000	1.15000	-8.701%	101,788	-65.217%
2024-04-25	1.2500	1.400000	0.97000	1.25960	-17.673%	430,128	-68.244%
2024-04-24	0.5800	1.720000	0.51270	1.53000	+264.286%	2,452,398	-73.856%
2024-04-23	0.3800	0.429900	0.38000	0.42000	+3.729%	75,626	-4.762%
2024-04-22	0.3802	0.434000	0.38020	0.40490	+6.497%	8,039	-1.210%
2024-04-19	0.4000	0.410800	0.38020	0.38020	-4.962%	10,037	+5.208%
2024-04-18	0.4260	0.434308	0.38010	0.40005	-9.038%	30,199	-0.012%
2024-04-17	0.4300	0.460000	0.42600	0.43980	-7.372%	3,842	-9.050%
2024-04-16	0.4201	0.474800	0.41010	0.47480	+13.048%	13,384	-15.754%
2024-04-15	0.4500	0.469900	0.42000	0.42000	-14.286%	8,138	-4.762%
2024-04-12	0.5000	0.540000	0.49000	0.49000	0.000%	3,932	-18.367%
2024-04-11	0.4400	0.510000	0.44000	0.49000	+9.620%	11,953	-18.367%
2024-04-10	0.4550	0.460100	0.44200	0.44700	-3.100%	4,002	-10.515%
2024-04-09	0.4998	0.499800	0.42020	0.46130	-7.703%	25,573	-13.289%
2024-04-08	0.5240	0.524000	0.46420	0.49980	+2.146%	17,498	-19.968%
2024-04-05	0.4950	0.530000	0.44000	0.48930	+1.938%	8,371	-18.251%
2024-04-04	0.5100	0.525000	0.47000	0.48000	-4.000%	10,685	-16.667%
2024-04-03	0.5000	0.547000	0.50000	0.50000	-3.846%	9,763	-20.000%
2024-04-02	0.5000	0.540000	0.49000	0.52000	+4.000%	12,972	-23.077%
2024-04-01	0.5000	0.500000	0.44000	0.50000	+2.041%	28,006	-20.000%
2024-03-28	0.5000	0.500000	0.48001	0.49000	+2.941%	8,094	-18.367%
2024-03-27	0.4626	0.480000	0.44000	0.47600	-0.833%	17,803	-15.966%
2024-03-26	0.4600	0.480000	0.46000	0.48000	0.000%	43,416	-16.667%
2024-03-25	0.5500	0.550000	0.48000	0.48000	-9.434%	14,872	-16.667%
2024-03-22	0.4765	0.550000	0.47650	0.53000	+10.532%	22,564	-24.528%
2024-03-21	0.4800	0.490000	0.41010	0.47950	+0.947%	21,853	-16.580%
2024-03-20	0.4400	0.490000	0.44000	0.47500	+7.955%	11,150	-15.789%
2024-03-19	0.4300	0.500000	0.42100	0.44000	-4.327%	42,484	-9.091%
2024-03-18	0.6124	0.612400	0.40630	0.45990	-26.428%	67,739	-13.025%
2024-03-15	0.6500	0.650000	0.60000	0.62510	-10.713%	40,847	-36.010%
2024-03-14	0.8000	0.800000	0.65000	0.70010	-17.645%	27,713	-42.865%
2024-03-13	0.8600	0.900000	0.85000	0.85010	+0.012%	5,616	-52.947%
2024-03-12	0.9005	0.900500	0.84000	0.85000	-8.602%	8,472	-52.941%
2024-03-11	0.9161	1.000000	0.91610	0.93000	-1.888%	12,735	-56.989%
2024-03-08	0.9300	1.010100	0.90000	0.94790	-1.260%	20,052	-57.801%
2024-03-07	0.9900	0.999900	0.95000	0.96000	-4.000%	9,431	-58.333%
2024-03-06	0.9400	1.041800	0.94000	1.00000	-0.990%	4,669	-60.000%
2024-03-05	0.9700	1.010000	0.91700	1.01000	-1.942%	24,484	-60.396%
2024-03-04	1.0000	1.063700	1.00000	1.03000	+1.980%	4,117	-61.165%
2024-03-01	1.0500	1.131700	1.00000	1.01000	-7.339%	24,766	-60.396%
2024-02-29	1.0900	1.150000	1.08000	1.09000	+2.830%	9,170	-63.303%
2024-02-28	1.1500	1.150000	1.05000	1.06000	-7.826%	8,356	-62.264%
2024-02-27	1.1500	1.150000	1.05000	1.15000	0.000%	5,899	-65.217%
2024-02-26	1.1100	1.170000	1.05000	1.15000	0.000%	29,102	-65.217%
2024-02-23	1.0600	1.180000	1.05000	1.15000	+11.650%	24,869	-65.217%
2024-02-22	1.0100	1.190000	1.00000	1.03000	+1.980%	27,201	-61.165%
2024-02-21	1.0000	1.110000	1.00000	1.01000	0.000%	16,763	-60.396%
2024-02-20	1.0500	1.068500	1.01000	1.01000	+2.020%	12,030	-60.396%
2024-02-16	1.0800	1.100000	0.98000	0.99000	-7.477%	33,158	-59.596%
2024-02-15	1.0500	1.070000	0.98010	1.07000	+0.943%	32,967	-62.617%
2024-02-14	1.1900	1.240000	1.05000	1.06000	-7.826%	9,231	-62.264%
2024-02-13	1.2800	1.280000	1.04000	1.15000	-10.853%	12,869	-65.217%
2024-02-12	1.1400	1.350000	1.12000	1.29000	+18.349%	22,430	-68.992%
2024-02-09	1.1500	1.159300	0.99000	1.09000	+2.830%	58,536	-63.303%
2024-02-08	1.0600	1.232500	1.04000	1.06000	+1.923%	21,005	-62.264%
2024-02-07	1.0000	1.250000	0.93990	1.04000	+4.000%	42,165	-61.538%
2024-02-06	0.9209	1.069900	0.91000	1.00000	+5.263%	43,166	-60.000%
2024-02-05	0.8706	0.988000	0.87060	0.95000	+7.955%	73,850	-57.895%
2024-02-02	0.9000	0.956200	0.85000	0.88000	+9.753%	77,464	-54.545%
2024-02-01	1.3300	1.370100	0.78000	0.80180	-42.729%	160,561	-50.112%
2024-01-31	1.7200	1.720000	1.23200	1.40000	-20.000%	135,015	-71.429%
2024-01-30	2.4200	2.420000	1.67000	1.75000	-30.279%	115,475	-77.143%
2024-01-29	3.0700	3.230000	2.35010	2.51000	-17.705%	95,982	-84.064%
2024-01-26	3.2100	3.240000	2.91000	3.05000	0.000%	92,872	-86.885%
2024-01-25	3.0400	3.250000	3.03010	3.05000	+0.993%	44,951	-86.885%
2024-01-24	2.9500	3.269900	2.95000	3.02000	+4.138%	78,026	-86.755%
2024-01-23	2.8400	3.390000	2.81000	2.90000	+3.571%	116,428	-86.207%
2024-01-22	4.6500	4.736200	2.80000	2.80000	-36.073%	216,116	-85.714%
2024-01-19	4.0900	4.700000	4.04000	4.38000	+5.797%	34,625	-90.868%
2024-01-18	5.1200	5.250000	4.01000	4.14000	-18.982%	122,617	-90.338%
2024-01-17	5.1500	5.270000	5.10000	5.11000	-1.541%	15,029	-92.172%
2024-01-16	5.3100	5.400000	4.95000	5.19000	-2.260%	41,613	-92.293%
2024-01-12	5.1500	5.580000	5.11000	5.31000	+4.118%	53,543	-92.467%
2024-01-11	5.1700	5.300000	5.02370	5.10000	-5.556%	70,232	-92.157%
2024-01-10	5.5100	5.820000	5.27000	5.40000	-1.639%	36,927	-92.593%
2024-01-09	5.1700	5.490000	5.17000	5.49000	+3.781%	19,608	-92.714%
2024-01-08	5.5200	5.670000	5.10000	5.29000	-0.936%	56,559	-92.439%
2024-01-05	5.1000	5.595000	4.82000	5.34000	+3.891%	72,201	-92.509%
2024-01-04	4.7000	6.000000	4.70000	5.14000	+11.739%	84,624	-92.218%
2024-01-03	4.4700	4.690000	4.24000	4.60000	+3.139%	36,042	-91.304%
2024-01-02	4.3400	4.672300	4.30200	4.46000	-0.668%	31,302	-91.031%
2023-12-29	4.6000	4.770000	4.00000	4.49000	-2.814%	119,399	-91.091%
2023-12-28	5.2000	5.200000	4.49000	4.62000	-13.483%	107,480	-91.342%
2023-12-27	4.2800	5.620000	4.24000	5.34000	+27.446%	236,268	-92.509%
2023-12-26	4.2000	4.339900	4.02000	4.19000	+1.453%	112,371	-90.453%
2023-12-22	3.8600	4.150000	3.85200	4.13000	+6.718%	44,220	-90.315%
2023-12-21	3.9700	3.970000	3.69000	3.87000	+1.842%	61,622	-89.664%
2023-12-20	4.3000	4.590000	3.54000	3.80000	-11.628%	185,648	-89.474%
2023-12-19	4.7800	4.900000	4.10000	4.30000	-10.042%	197,027	-90.698%
2023-12-18	4.9900	5.418000	4.73000	4.78000	-2.249%	164,498	-91.632%
2023-12-15	5.5000	5.590000	4.65000	4.89000	-11.493%	130,380	-91.820%
2023-12-14	5.8500	6.020000	5.51000	5.52500	-8.979%	119,835	-92.760%
2023-12-13	6.0900	6.090000	5.61000	6.07000	-0.164%	44,359	-93.410%
2023-12-12	6.0000	6.149000	5.99180	6.08000	+1.333%	33,440	-93.421%
2023-12-11	6.3100	6.310000	5.85540	6.00000	-4.610%	42,940	-93.333%
2023-12-08	6.4500	6.538500	6.27500	6.29000	-0.632%	19,523	-93.641%
2023-12-07	6.6329	6.750000	6.30000	6.33000	-6.222%	39,590	-93.681%
2023-12-06	6.7300	6.790000	6.60000	6.75000	-0.295%	26,246	-94.074%
2023-12-05	6.7700	6.780000	6.64190	6.77000	+1.347%	23,113	-94.092%
2023-12-04	6.5000	6.850000	6.25000	6.68000	+2.297%	57,998	-94.012%
2023-12-01	6.5500	6.770000	6.42000	6.53000	-1.952%	37,780	-93.874%
2023-11-30	6.7400	6.900000	6.63000	6.66000	-1.625%	25,993	-93.994%
2023-11-29	6.9500	6.950000	6.73600	6.77000	-2.730%	22,637	-94.092%
2023-11-28	6.9800	7.090000	6.85110	6.96000	-0.287%	47,155	-94.253%
2023-11-27	7.0000	7.000000	6.75150	6.98000	+1.306%	37,417	-94.269%
2023-11-24	6.8300	7.000100	6.83000	6.89000	+0.878%	26,033	-94.194%
2023-11-22	6.9800	7.169800	6.83000	6.83000	-1.416%	25,844	-94.143%
2023-11-21	6.5100	7.170000	6.51000	6.92810	+7.914%	34,688	-94.226%
2023-11-20	7.3900	7.390000	6.22000	6.42000	-10.335%	124,410	-93.769%
2023-11-17	7.4500	7.450000	6.91000	7.16000	+1.560%	55,780	-94.413%
2023-11-16	7.5000	7.500000	6.80010	7.05000	-4.987%	67,979	-94.326%
2023-11-15	7.5100	7.510000	7.35000	7.42000	-0.935%	27,484	-94.609%
2023-11-14	7.4600	7.520000	7.40000	7.49000	+1.216%	20,106	-94.660%
2023-11-13	7.5200	7.520000	7.40000	7.40000	-1.206%	18,617	-94.595%
2023-11-10	7.4600	7.569100	7.40000	7.49030	+0.406%	9,405	-94.660%
2023-11-09	7.3500	7.650000	7.33270	7.46000	-0.930%	23,240	-94.638%
2023-11-08	7.6500	7.762800	7.53000	7.53000	-2.839%	20,134	-94.688%
2023-11-07	7.6800	7.790000	7.63430	7.75000	+1.706%	15,350	-94.839%
2023-11-06	7.6450	7.690000	7.56000	7.62000	+1.195%	12,318	-94.751%
2023-11-03	7.6600	7.790000	7.50000	7.53000	-1.825%	21,721	-94.688%
2023-11-02	7.6700	7.930000	7.66160	7.67000	-0.776%	11,491	-94.785%
2023-11-01	7.7900	7.830000	7.36000	7.73000	-0.770%	11,287	-94.825%
2023-10-31	7.6800	7.800000	7.31000	7.79000	+0.776%	35,684	-94.865%
2023-10-30	7.9800	8.275000	7.50000	7.73000	-4.094%	22,864	-94.825%
2023-10-27	8.0500	8.569200	8.00000	8.06000	-0.739%	125,170	-95.037%
2023-10-26	8.2200	8.220000	7.87000	8.12000	-2.228%	30,047	-95.074%
2023-10-25	8.9500	8.950000	8.20000	8.30500	-5.732%	30,346	-95.184%
2023-10-24	9.0000	9.050000	8.81000	8.81000	-2.111%	14,508	-95.460%
2023-10-23	8.9800	9.030000	8.78000	9.00000	+0.111%	33,291	-95.556%
2023-10-20	8.9000	9.150000	8.90000	8.99000	-0.111%	29,120	-95.551%
2023-10-19	9.2000	9.210000	8.85000	9.00000	-1.961%	21,772	-95.556%
2023-10-18	9.0300	9.445000	9.03000	9.18000	+1.325%	20,034	-95.643%
2023-10-17	9.1700	9.440000	9.01000	9.06000	-1.415%	19,215	-95.585%
2023-10-16	9.9600	9.960000	9.01000	9.19000	-8.100%	24,415	-95.647%
2023-10-13	10.1900	10.270000	9.84000	10.00000	-1.961%	21,795	-96.000%
2023-10-12	10.2300	10.300000	9.93090	10.20000	+0.098%	11,825	-96.078%
2023-10-11	9.9100	10.200000	9.76950	10.19000	+5.487%	8,371	-96.075%
2023-10-10	9.5800	10.032800	9.54000	9.66000	-2.128%	15,979	-95.859%
2023-10-09	9.4600	10.010000	9.43000	9.87000	+1.963%	15,420	-95.947%
2023-10-06	9.1500	9.985500	9.15000	9.68000	+6.374%	20,739	-95.868%
2023-10-05	8.8600	9.168000	8.86000	9.10000	+1.676%	6,953	-95.604%
2023-10-04	8.8500	9.170000	8.85000	8.95000	+2.169%	5,734	-95.531%
2023-10-03	8.8000	9.158000	8.50690	8.76000	-3.736%	6,398	-95.434%
2023-10-02	9.3400	9.500000	8.53000	9.10000	-4.812%	20,661	-95.604%
2023-09-29	8.0200	9.850000	8.00010	9.56000	+16.443%	60,175	-95.816%
2023-09-28	8.3900	8.778500	7.60000	8.21000	-5.632%	22,193	-95.128%
2023-09-27	8.9100	9.100000	8.56000	8.70000	-4.396%	16,798	-95.402%
2023-09-26	7.9300	10.180000	7.80000	9.10000	+15.190%	53,199	-95.604%
2023-09-25	7.6000	7.970000	7.54000	7.90000	+5.615%	61,333	-94.937%
2023-09-22	7.4800	7.550000	7.36900	7.48000	-0.399%	17,908	-94.652%
2023-09-21	7.2600	7.530000	7.26000	7.51000	+0.805%	29,614	-94.674%
2023-09-20	7.2900	7.450000	7.18000	7.45000	+3.186%	22,618	-94.631%
2023-09-19	7.1800	7.331300	7.17000	7.22000	+0.139%	47,372	-94.460%
2023-09-18	7.5400	7.830000	7.08000	7.21000	-0.139%	78,468	-94.452%
2023-09-15	7.4000	7.400000	7.17000	7.22000	-0.452%	40,569	-94.460%
2023-09-14	7.3500	7.414300	7.11000	7.25280	+0.454%	26,394	-94.485%
2023-09-13	7.3100	7.395100	7.17000	7.22000	-0.500%	48,492	-94.460%
2023-09-12	7.2900	7.389900	7.15000	7.25630	-0.462%	11,652	-94.488%
2023-09-11	7.4000	7.550000	7.22000	7.29000	-0.137%	32,578	-94.513%
2023-09-08	7.2150	7.300000	7.16330	7.30000	+1.389%	9,384	-94.521%
2023-09-07	7.4829	7.482900	7.16000	7.20000	-2.174%	12,149	-94.444%
2023-09-06	7.3000	7.580000	7.14000	7.36000	0.000%	27,804	-94.565%
2023-09-05	7.6500	7.650000	7.29000	7.36000	-4.291%	23,545	-94.565%
2023-09-01	7.5900	7.740000	7.50000	7.69000	+2.397%	7,488	-94.798%
2023-08-31	7.9500	7.950000	7.42000	7.51000	-6.939%	36,920	-94.674%
2023-08-30	7.6000	8.070000	7.25000	8.07000	+4.669%	11,520	-95.043%
2023-08-29	7.3000	8.133600	7.28800	7.71000	+4.898%	40,025	-94.812%
2023-08-28	7.7000	7.700000	7.25990	7.35000	-4.297%	58,389	-94.558%
2023-08-25	7.6800	8.000000	7.52000	7.68000	-2.538%	43,059	-94.792%
2023-08-24	7.9000	7.940000	7.50000	7.88000	-0.756%	32,109	-94.924%
2023-08-23	7.7600	8.260000	7.65000	7.94000	+0.889%	27,895	-94.962%
2023-08-22	8.2500	8.250000	7.75000	7.87000	-1.625%	47,147	-94.917%
2023-08-21	8.2000	8.400000	7.86000	8.00000	+0.376%	34,496	-95.000%
2023-08-18	8.4200	8.660000	7.74870	7.97000	+0.886%	55,100	-94.981%
2023-08-17	8.1800	9.360000	7.42490	7.90000	-3.305%	70,443	-94.937%
2023-08-16	11.1100	11.134400	8.11000	8.17000	-27.571%	466,149	-95.104%
2023-08-15	12.2300	12.549600	11.07000	11.28000	-13.431%	59,894	-96.454%
2023-08-14	13.2400	13.390000	13.03000	13.03000	-3.194%	7,265	-96.930%
2023-08-11	13.4900	13.490000	13.13220	13.45990	+2.669%	3,980	-97.028%
2023-08-10	13.3570	13.400000	13.11000	13.11000	-0.870%	13,927	-96.949%
2023-08-09	13.4000	13.400000	13.10000	13.22500	+0.057%	6,753	-96.975%
2023-08-08	13.2875	13.400000	13.15000	13.21740	-1.215%	4,220	-96.974%
2023-08-07	13.3900	13.390000	13.05000	13.38000	-0.149%	6,723	-97.010%
2023-08-04	13.1700	13.400000	13.01570	13.40000	+3.156%	7,197	-97.015%
2023-08-03	13.2000	13.200000	12.97660	12.99000	+0.551%	5,792	-96.921%
2023-08-02	13.1300	13.130000	12.90000	12.91880	-2.130%	3,521	-96.904%
2023-08-01	13.1400	13.200000	12.91220	13.20000	+0.152%	10,006	-96.970%
2023-07-31	12.8500	13.480000	12.68000	13.18000	+3.373%	45,101	-96.965%
2023-07-28	12.7500	12.920000	12.40000	12.75000	0.000%	32,826	-96.863%
2023-07-27	13.4500	13.450000	12.57000	12.75000	+0.473%	22,017	-96.863%
2023-07-26	13.2200	13.360000	11.50000	12.69000	-4.226%	33,615	-96.848%
2023-07-25	13.3300	13.398400	13.25000	13.25000	-0.376%	27,071	-96.981%
2023-07-24	13.2600	13.480000	13.26000	13.30000	-0.820%	28,495	-96.992%
2023-07-21	13.4000	13.510000	13.25520	13.41000	+0.827%	22,019	-97.017%
2023-07-20	13.5000	13.525000	13.10000	13.30000	-2.212%	22,100	-96.992%
2023-07-19	13.7500	13.750000	13.45000	13.60080	-1.085%	29,173	-97.059%
2023-07-18	13.5400	14.010000	13.54000	13.75000	-0.145%	21,259	-97.091%
2023-07-17	13.8500	14.307000	13.60000	13.77000	-0.649%	6,123	-97.095%
2023-07-14	13.9100	14.081300	13.83470	13.86000	-0.929%	13,426	-97.114%
2023-07-13	14.1900	14.190000	13.91000	13.99000	-1.928%	26,378	-97.141%
2023-07-12	14.2500	14.390200	14.09000	14.26500	+0.777%	12,585	-97.196%
2023-07-11	14.5100	14.700000	13.90000	14.15500	-1.851%	27,567	-97.174%
2023-07-10	14.5009	14.680000	14.25000	14.42200	+1.065%	15,893	-97.226%
2023-07-07	14.6600	14.660000	14.05000	14.27000	-0.627%	10,815	-97.197%
2023-07-06	14.5400	14.750000	14.15000	14.36000	-2.313%	12,966	-97.214%
2023-07-05	14.5000	14.930000	14.50000	14.70000	+1.376%	15,455	-97.279%
2023-07-03	15.0000	15.140000	14.50000	14.50050	-4.287%	19,834	-97.241%
2023-06-30	14.1000	15.200000	13.86000	15.15000	+7.219%	58,295	-97.360%
2023-06-29	14.1100	14.440000	14.00000	14.13000	-1.327%	10,168	-97.169%
2023-06-28	13.8900	14.450000	13.70000	14.32000	+4.908%	26,207	-97.207%
2023-06-27	13.4700	13.691500	13.10000	13.65000	+4.198%	12,752	-97.070%
2023-06-26	14.2500	14.250000	13.10000	13.10000	-3.676%	11,695	-96.947%
2023-06-23	13.5600	14.000000	13.56000	13.60000	+0.295%	5,375	-97.059%
2023-06-22	14.3900	14.770000	13.54000	13.56000	-5.340%	17,193	-97.050%
2023-06-21	14.7500	14.907500	14.21000	14.32500	-1.549%	38,244	-97.208%
2023-06-20	14.7500	15.000000	14.50000	14.55040	+0.175%	9,157	-97.251%
2023-06-16	14.6100	15.090000	14.52500	14.52500	+0.519%	10,212	-97.246%
2023-06-15	14.4200	14.584700	14.34260	14.45000	-1.027%	4,470	-97.232%
2023-06-14	15.1800	15.180000	14.38200	14.60000	-5.746%	11,714	-97.260%
2023-06-13	14.9901	15.490000	14.99000	15.49000	+3.405%	21,158	-97.418%
2023-06-12	14.9500	15.199900	14.95000	14.98000	-0.133%	6,350	-97.330%
2023-06-09	15.0576	15.370000	15.00000	15.00000	+0.334%	4,834	-97.333%
2023-06-08	15.4000	15.642100	14.94000	14.95000	-2.096%	7,406	-97.324%
2023-06-07	15.6600	15.700000	14.71900	15.27000	-1.484%	15,061	-97.380%
2023-06-06	15.3900	15.780000	15.39000	15.50000	+0.911%	9,929	-97.419%
2023-06-05	15.1600	15.400000	15.00000	15.36000	+2.264%	12,866	-97.396%
2023-06-02	15.3300	15.330000	14.64000	15.02000	-2.022%	36,676	-97.337%
2023-06-01	15.5200	15.692500	14.82150	15.33000	-1.731%	10,121	-97.391%
2023-05-31	15.9000	15.990000	15.60000	15.60000	-3.106%	61,126	-97.436%
2023-05-30	15.2000	16.240000	15.10000	16.10000	+7.262%	34,723	-97.516%
2023-05-26	14.4700	15.250000	14.45000	15.01000	+3.375%	34,206	-97.335%
2023-05-25	13.8900	14.660000	13.89000	14.52000	+2.542%	23,449	-97.245%
2023-05-24	13.9600	14.170000	13.70000	14.16000	+1.457%	30,597	-97.175%
2023-05-23	14.0000	14.200000	13.80000	13.95660	+0.988%	58,818	-97.134%
2023-05-22	14.0800	14.080000	13.80000	13.82000	-0.217%	29,886	-97.106%
2023-05-19	14.0600	14.060000	13.70000	13.85000	-0.072%	24,866	-97.112%
2023-05-18	12.7000	14.150000	12.38000	13.86000	+9.306%	27,886	-97.114%
2023-05-17	11.0100	12.973200	11.01000	12.68000	+14.752%	18,545	-96.845%
2023-05-16	10.6500	11.240000	10.01000	11.04990	+4.385%	42,403	-96.380%
2023-05-15	10.6500	11.000000	10.51000	10.58570	+0.816%	17,747	-96.221%
2023-05-12	12.9125	13.000000	10.37500	10.50000	-18.919%	33,549	-96.190%
2023-05-11	13.9100	13.910000	12.88990	12.95000	-6.633%	25,036	-96.911%
2023-05-10	13.8800	13.920000	13.86000	13.87000	-0.216%	13,892	-97.116%
2023-05-09	13.9000	13.928400	13.80000	13.90000	+0.361%	15,476	-97.122%
2023-05-08	13.9000	13.900000	13.76160	13.85000	-0.360%	1,901	-97.112%
2023-05-05	13.7614	13.900000	13.76140	13.90000	+0.144%	6,557	-97.122%
2023-05-04	14.0400	14.140000	13.77500	13.88000	-1.210%	14,663	-97.118%
2023-05-03	14.0100	14.550000	14.00000	14.05000	+0.357%	12,645	-97.153%
2023-05-02	14.2900	14.450000	14.00000	14.00000	-3.186%	13,037	-97.143%
2023-05-01	14.5100	14.764100	14.40000	14.46070	-0.954%	3,714	-97.234%
2023-04-28	14.4500	14.797300	14.28000	14.60000	+1.038%	95,389	-97.260%
2023-04-27	14.6900	14.690000	14.25000	14.45000	-1.027%	27,998	-97.232%
2023-04-26	14.7250	14.780000	14.50060	14.60000	-0.545%	20,982	-97.260%
2023-04-25	14.7500	14.800000	14.50000	14.68000	-0.744%	14,530	-97.275%
2023-04-24	14.5900	14.800100	14.50000	14.79000	+1.580%	10,181	-97.295%
2023-04-21	14.9000	14.900000	14.51000	14.56000	-2.282%	10,395	-97.253%
2023-04-20	14.8000	15.000000	14.50000	14.90000	+2.759%	214,660	-97.315%
2023-04-19	14.2400	14.850000	14.24000	14.50000	+1.826%	7,001	-97.241%
2023-04-18	14.3700	14.674900	14.20000	14.24000	-0.420%	13,573	-97.191%
2023-04-17	14.3700	14.930000	14.22780	14.30000	+0.704%	21,911	-97.203%
2023-04-14	14.5000	14.550000	14.20000	14.20000	-2.069%	4,790	-97.183%
2023-04-13	14.2305	14.500000	14.23050	14.50000	+0.416%	5,046	-97.241%
2023-04-12	14.2600	14.529200	14.10010	14.44000	+0.347%	4,905	-97.230%
2023-04-11	14.5200	14.690000	14.14010	14.39000	-1.235%	12,686	-97.220%
2023-04-10	14.9900	14.990000	14.49000	14.57000	-1.554%	11,511	-97.255%
2023-04-06	13.4400	14.879000	13.15160	14.80000	+13.759%	19,412	-97.297%
2023-04-05	13.8200	13.880000	12.75000	13.01000	-5.725%	25,247	-96.925%
2023-04-04	15.2400	15.400000	13.55000	13.80000	-10.070%	46,790	-97.101%
2023-04-03	15.7700	15.770000	15.06430	15.34520	-2.755%	19,950	-97.393%
2023-03-31	15.6100	15.780000	14.50010	15.78000	-0.063%	68,350	-97.465%
2023-03-30	15.7900	15.800000	15.65000	15.79000	-0.063%	13,154	-97.467%
2023-03-29	15.6800	15.800000	15.67000	15.80000	+0.830%	13,058	-97.468%
2023-03-28	15.3800	15.798400	15.32830	15.67000	+1.819%	11,720	-97.447%
2023-03-27	15.1400	15.390000	15.10000	15.39000	+1.853%	8,460	-97.401%
2023-03-24	15.6500	15.800000	15.00020	15.11000	-4.367%	15,983	-97.353%
2023-03-23	15.7600	15.850000	15.65070	15.80000	-0.063%	9,535	-97.468%
2023-03-22	15.8501	15.939400	15.71000	15.81000	-0.315%	15,320	-97.470%
2023-03-21	15.8400	15.980000	15.67000	15.86000	+0.126%	11,229	-97.478%
2023-03-20	15.9700	15.970000	15.50020	15.84000	-0.377%	17,088	-97.475%
2023-03-17	16.0000	16.077600	15.75000	15.90000	+1.145%	12,419	-97.484%
2023-03-16	15.8600	16.150000	15.41000	15.72000	-1.750%	33,765	-97.455%
2023-03-15	16.1700	16.192400	14.81000	16.00000	0.000%	21,209	-97.500%
2023-03-14	16.2500	16.655000	15.60000	16.00000	-1.235%	14,380	-97.500%
2023-03-13	16.3800	16.380000	16.00000	16.20000	-0.062%	19,902	-97.531%
2023-03-10	16.9500	17.390000	16.10000	16.21000	-4.026%	149,144	-97.532%
2023-03-09	16.3100	16.890000	16.10000	16.89000	+4.259%	37,554	-97.632%
2023-03-08	16.5000	16.649900	16.00000	16.20000	-2.292%	23,258	-97.531%
2023-03-07	17.3300	17.330000	16.55000	16.58000	-3.141%	18,423	-97.587%
2023-03-06	17.5001	17.880000	17.11770	17.11770	-3.071%	17,275	-97.663%
2023-03-03	17.8700	17.920000	16.54000	17.66000	-1.230%	36,728	-97.735%
2023-03-02	18.2900	18.440000	17.50000	17.88000	-1.758%	13,386	-97.763%
2023-03-01	17.8200	18.990000	17.82000	18.20000	+3.586%	22,657	-97.802%
2023-02-28	17.2800	17.975000	17.00000	17.57000	+3.414%	16,266	-97.723%
2023-02-27	16.3400	16.997500	16.34000	16.99000	+4.233%	29,976	-97.646%
2023-02-24	18.4496	18.449600	15.92000	16.30000	-12.366%	337,243	-97.546%
2023-02-23	19.6600	19.680000	18.52000	18.60000	-4.762%	29,340	-97.849%
2023-02-22	19.8500	19.850100	19.53000	19.53000	-1.214%	12,448	-97.952%
2023-02-21	19.9300	19.990000	19.52000	19.77010	-0.827%	20,770	-97.977%
2023-02-17	19.9700	19.990000	19.90000	19.93500	-0.025%	12,390	-97.993%
2023-02-16	19.9400	19.970000	19.90000	19.94000	0.000%	10,556	-97.994%
2023-02-15	19.9000	19.960000	19.86000	19.94000	+0.201%	10,790	-97.994%
2023-02-14	19.8000	19.970000	19.76000	19.90000	+0.252%	18,449	-97.990%
2023-02-13	19.9700	19.972400	19.77000	19.84990	-0.216%	9,521	-97.985%
2023-02-10	20.0000	20.030000	19.54000	19.89280	-0.869%	11,435	-97.989%
2023-02-09	20.0283	20.297900	20.00000	20.06720	-0.039%	3,838	-98.007%
2023-02-08	20.3250	20.400000	20.00000	20.07500	-1.786%	27,715	-98.007%
2023-02-07	20.4001	20.490000	20.09000	20.44000	+0.049%	12,877	-98.043%
2023-02-06	20.7300	20.730000	20.42000	20.43000	-0.729%	20,259	-98.042%
2023-02-03	20.7400	20.750000	20.50000	20.58000	-0.508%	12,582	-98.056%
2023-02-02	20.7700	20.850000	20.66000	20.68500	-0.505%	20,967	-98.066%
2023-02-01	20.7500	20.800000	20.65010	20.79000	+0.241%	17,073	-98.076%
2023-01-31	20.8000	20.800000	20.65000	20.74000	-0.192%	6,854	-98.071%
2023-01-30	20.8400	20.870000	20.72000	20.78000	-0.479%	4,047	-98.075%
2023-01-27	20.8500	20.980000	20.70000	20.88000	-0.048%	15,512	-98.084%
2023-01-26	21.0100	21.110000	20.69000	20.89000	-0.286%	13,518	-98.085%
2023-01-25	20.7300	21.350000	20.43000	20.95000	+1.946%	22,817	-98.091%
2023-01-24	20.3000	20.550000	20.00000	20.55000	+1.281%	170,353	-98.054%
2023-01-23	20.4700	20.500000	20.25000	20.29000	-0.539%	16,992	-98.029%
2023-01-20	20.3500	20.475000	20.25000	20.40000	+0.246%	11,090	-98.039%
2023-01-19	20.5000	20.605000	20.35000	20.35000	-0.489%	8,433	-98.034%
2023-01-18	20.5500	20.740000	20.45000	20.45000	-0.244%	7,370	-98.044%
2023-01-17	20.4500	20.625000	20.45000	20.50000	+0.294%	11,053	-98.049%
2023-01-13	20.5000	20.500000	20.40000	20.44000	+0.393%	10,140	-98.043%
2023-01-12	20.5500	20.625000	20.36000	20.36000	-0.683%	11,892	-98.035%
2023-01-11	20.5900	20.590000	20.20000	20.50000	-0.340%	7,577	-98.049%

.dark-mode .gq125N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gq125N{ color: #333333; background-color: white; border: 2px solid #333333; }CSSEPChicken Soup for the Soul Entertainment, Inc. Series A Cumulative Redeemable Perpetual Preferred Stockstock NASDAQ

CSSEP
Chicken Soup for the Soul Entertainment, Inc. Series A Cumulative Redeemable Perpetual Preferred Stock
stock NASDAQ