Chicken Soup for The Soul Entertainment Inc Pref Series A (CSSPQ)

CSSPQ
🏛️ États-Unis →
0.00
Dernière Mise à Jour: 2025-01-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4.60 4.77 4.00 4.49 0.1M
2023-12-28 5.20 5.20 4.49 4.62 0.1M
2023-12-27 4.28 5.62 4.24 5.34 0.2M
2023-12-26 4.20 4.34 4.02 4.19 0.1M
2023-12-22 3.86 4.15 3.85 4.13 0.0M
2023-12-21 3.97 3.97 3.69 3.87 0.1M
2023-12-20 4.30 4.59 3.54 3.80 0.2M
2023-12-19 4.78 4.90 4.10 4.30 0.2M
2023-12-18 4.99 5.42 4.73 4.78 0.2M
2023-12-15 5.50 5.59 4.65 4.89 0.1M
2023-12-14 5.85 6.02 5.51 5.53 0.1M
2023-12-13 6.09 6.09 5.61 6.07 0.0M
2023-12-12 6.00 6.15 5.99 6.08 0.0M
2023-12-11 6.31 6.31 5.86 6.00 0.0M
2023-12-08 6.45 6.54 6.28 6.29 0.0M
2023-12-07 6.63 6.75 6.30 6.33 0.0M
2023-12-06 6.73 6.79 6.60 6.75 0.0M
2023-12-05 6.77 6.78 6.64 6.77 0.0M
2023-12-04 6.50 6.85 6.25 6.68 0.1M
2023-12-01 6.55 6.77 6.42 6.53 0.0M
2023-11-30 6.74 6.90 6.63 6.66 0.0M
2023-11-29 6.95 6.95 6.74 6.77 0.0M
2023-11-28 6.98 7.09 6.85 6.96 0.0M
2023-11-27 7.00 7.00 6.75 6.98 0.0M
2023-11-24 6.83 7.00 6.83 6.89 0.0M
2023-11-22 6.98 7.17 6.83 6.83 0.0M
2023-11-21 6.51 7.17 6.51 6.93 0.0M
2023-11-20 7.39 7.39 6.22 6.42 0.1M
2023-11-17 7.45 7.45 6.91 7.16 0.1M
2023-11-16 7.50 7.50 6.80 7.05 0.1M
2023-11-15 7.51 7.51 7.35 7.42 0.0M
2023-11-14 7.46 7.52 7.40 7.49 0.0M
2023-11-13 7.52 7.52 7.40 7.40 0.0M
2023-11-10 7.46 7.57 7.40 7.49 0.0M
2023-11-09 7.35 7.65 7.33 7.46 0.0M
2023-11-08 7.65 7.76 7.53 7.53 0.0M
2023-11-07 7.68 7.79 7.63 7.75 0.0M
2023-11-06 7.65 7.69 7.56 7.62 0.0M
2023-11-03 7.66 7.79 7.50 7.53 0.0M
2023-11-02 7.67 7.93 7.66 7.67 0.0M
2023-11-01 7.79 7.83 7.36 7.73 0.0M
2023-10-31 7.68 7.80 7.31 7.79 0.0M
2023-10-30 7.98 8.28 7.50 7.73 0.0M
2023-10-27 8.05 8.57 8.00 8.06 0.1M
2023-10-26 8.22 8.22 7.87 8.12 0.0M
2023-10-25 8.95 8.95 8.20 8.31 0.0M
2023-10-24 9.00 9.05 8.81 8.81 0.0M
2023-10-23 8.98 9.03 8.78 9.00 0.0M
2023-10-20 8.90 9.15 8.90 8.99 0.0M
2023-10-19 9.20 9.21 8.85 9.00 0.0M
2023-10-18 9.03 9.45 9.03 9.18 0.0M
2023-10-17 9.17 9.44 9.01 9.06 0.0M
2023-10-16 9.96 9.96 9.01 9.19 0.0M
2023-10-13 10.19 10.27 9.84 10.00 0.0M
2023-10-12 10.23 10.30 9.93 10.20 0.0M
2023-10-11 9.91 10.20 9.77 10.19 0.0M
2023-10-10 9.58 10.03 9.54 9.66 0.0M
2023-10-09 9.46 10.01 9.43 9.87 0.0M
2023-10-06 9.15 9.99 9.15 9.68 0.0M
2023-10-05 8.86 9.17 8.86 9.10 0.0M
2023-10-04 8.85 9.17 8.85 8.95 0.0M
2023-10-03 8.80 9.16 8.51 8.76 0.0M
2023-10-02 9.34 9.50 8.53 9.10 0.0M
2023-09-29 8.02 9.85 8.00 9.56 0.1M
2023-09-28 8.39 8.78 7.60 8.21 0.0M
2023-09-27 8.91 9.10 8.56 8.70 0.0M
2023-09-26 7.93 10.18 7.80 9.10 0.1M
2023-09-25 7.60 7.97 7.54 7.90 0.1M
2023-09-22 7.48 7.55 7.37 7.48 0.0M
2023-09-21 7.26 7.53 7.26 7.51 0.0M
2023-09-20 7.29 7.45 7.18 7.45 0.0M
2023-09-19 7.18 7.33 7.17 7.22 0.0M
2023-09-18 7.54 7.83 7.08 7.21 0.1M
2023-09-15 7.40 7.40 7.17 7.22 0.0M
2023-09-14 7.35 7.41 7.11 7.25 0.0M
2023-09-13 7.31 7.40 7.17 7.22 0.0M
2023-09-12 7.29 7.39 7.15 7.26 0.0M
2023-09-11 7.40 7.55 7.22 7.29 0.0M
2023-09-08 7.22 7.30 7.16 7.30 0.0M
2023-09-07 7.48 7.48 7.16 7.20 0.0M
2023-09-06 7.30 7.58 7.14 7.36 0.0M
2023-09-05 7.65 7.65 7.29 7.36 0.0M
2023-09-01 7.59 7.74 7.50 7.69 0.0M
2023-08-31 7.95 7.95 7.42 7.51 0.0M
2023-08-30 7.60 8.07 7.25 8.07 0.0M
2023-08-29 7.30 8.13 7.29 7.71 0.0M
2023-08-28 7.70 7.70 7.26 7.35 0.1M
2023-08-25 7.68 8.00 7.52 7.68 0.0M
2023-08-24 7.90 7.94 7.50 7.88 0.0M
2023-08-23 7.76 8.26 7.65 7.94 0.0M
2023-08-22 8.25 8.25 7.75 7.87 0.0M
2023-08-21 8.20 8.40 7.86 8.00 0.0M
2023-08-18 8.42 8.66 7.75 7.97 0.1M
2023-08-17 8.18 9.36 7.43 7.90 0.1M
2023-08-16 11.11 11.13 8.11 8.17 0.5M
2023-08-15 12.23 12.55 11.07 11.28 0.1M
2023-08-14 13.24 13.39 13.03 13.03 0.0M
2023-08-11 13.49 13.49 13.13 13.46 0.0M
2023-08-10 13.36 13.40 13.11 13.11 0.0M
2023-08-09 13.40 13.40 13.10 13.23 0.0M
2023-08-08 13.29 13.40 13.15 13.22 0.0M
2023-08-07 13.39 13.39 13.05 13.38 0.0M
2023-08-04 13.17 13.40 13.02 13.40 0.0M
2023-08-03 13.20 13.20 12.98 12.99 0.0M
2023-08-02 13.13 13.13 12.90 12.92 0.0M
2023-08-01 13.14 13.20 12.91 13.20 0.0M
2023-07-31 12.85 13.48 12.68 13.18 0.0M
2023-07-28 12.75 12.92 12.40 12.75 0.0M
2023-07-27 13.45 13.45 12.57 12.75 0.0M
2023-07-26 13.22 13.36 11.50 12.69 0.0M
2023-07-25 13.33 13.40 13.25 13.25 0.0M
2023-07-24 13.26 13.48 13.26 13.30 0.0M
2023-07-21 13.40 13.51 13.26 13.41 0.0M
2023-07-20 13.50 13.53 13.10 13.30 0.0M
2023-07-19 13.75 13.75 13.45 13.60 0.0M
2023-07-18 13.54 14.01 13.54 13.75 0.0M
2023-07-17 13.85 14.31 13.60 13.77 0.0M
2023-07-14 13.91 14.08 13.84 13.86 0.0M
2023-07-13 14.19 14.19 13.91 13.99 0.0M
2023-07-12 14.25 14.39 14.09 14.27 0.0M
2023-07-11 14.51 14.70 13.90 14.16 0.0M
2023-07-10 14.50 14.68 14.25 14.42 0.0M
2023-07-07 14.66 14.66 14.05 14.27 0.0M
2023-07-06 14.54 14.75 14.15 14.36 0.0M
2023-07-05 14.50 14.93 14.50 14.70 0.0M
2023-07-03 15.00 15.14 14.50 14.50 0.0M
2023-06-30 14.10 15.20 13.86 15.15 0.1M
2023-06-29 14.11 14.44 14.00 14.13 0.0M
2023-06-28 13.89 14.45 13.70 14.32 0.0M
2023-06-27 13.47 13.69 13.10 13.65 0.0M
2023-06-26 14.25 14.25 13.10 13.10 0.0M
2023-06-23 13.56 14.00 13.56 13.60 0.0M
2023-06-22 14.39 14.77 13.54 13.56 0.0M
2023-06-21 14.75 14.91 14.21 14.33 0.0M
2023-06-20 14.75 15.00 14.50 14.55 0.0M
2023-06-16 14.61 15.09 14.53 14.53 0.0M
2023-06-15 14.42 14.59 14.34 14.45 0.0M
2023-06-14 15.18 15.18 14.38 14.60 0.0M
2023-06-13 14.99 15.49 14.99 15.49 0.0M
2023-06-12 14.95 15.20 14.95 14.98 0.0M
2023-06-09 15.06 15.37 15.00 15.00 0.0M
2023-06-08 15.40 15.64 14.94 14.95 0.0M
2023-06-07 15.66 15.70 14.72 15.27 0.0M
2023-06-06 15.39 15.78 15.39 15.50 0.0M
2023-06-05 15.16 15.40 15.00 15.36 0.0M
2023-06-02 15.33 15.33 14.64 15.02 0.0M
2023-06-01 15.52 15.69 14.82 15.33 0.0M
2023-05-31 15.90 15.99 15.60 15.60 0.1M
2023-05-30 15.20 16.24 15.10 16.10 0.0M
2023-05-26 14.47 15.25 14.45 15.01 0.0M
2023-05-25 13.89 14.66 13.89 14.52 0.0M
2023-05-24 13.96 14.17 13.70 14.16 0.0M
2023-05-23 14.00 14.20 13.80 13.96 0.1M
2023-05-22 14.08 14.08 13.80 13.82 0.0M
2023-05-19 14.06 14.06 13.70 13.85 0.0M
2023-05-18 12.70 14.15 12.38 13.86 0.0M
2023-05-17 11.01 12.97 11.01 12.68 0.0M
2023-05-16 10.65 11.24 10.01 11.05 0.0M
2023-05-15 10.65 11.00 10.51 10.59 0.0M
2023-05-12 12.91 13.00 10.38 10.50 0.0M
2023-05-11 13.91 13.91 12.89 12.95 0.0M
2023-05-10 13.88 13.92 13.86 13.87 0.0M
2023-05-09 13.90 13.93 13.80 13.90 0.0M
2023-05-08 13.90 13.90 13.76 13.85 0.0M
2023-05-05 13.76 13.90 13.76 13.90 0.0M
2023-05-04 14.04 14.14 13.78 13.88 0.0M
2023-05-03 14.01 14.55 14.00 14.05 0.0M
2023-05-02 14.29 14.45 14.00 14.00 0.0M
2023-05-01 14.51 14.76 14.40 14.46 0.0M
2023-04-28 14.45 14.80 14.28 14.60 0.1M
2023-04-27 14.69 14.69 14.25 14.45 0.0M
2023-04-26 14.73 14.78 14.50 14.60 0.0M
2023-04-25 14.75 14.80 14.50 14.68 0.0M
2023-04-24 14.59 14.80 14.50 14.79 0.0M
2023-04-21 14.90 14.90 14.51 14.56 0.0M
2023-04-20 14.80 15.00 14.50 14.90 0.2M
2023-04-19 14.24 14.85 14.24 14.50 0.0M
2023-04-18 14.37 14.68 14.20 14.24 0.0M
2023-04-17 14.37 14.93 14.23 14.30 0.0M
2023-04-14 14.50 14.55 14.20 14.20 0.0M
2023-04-13 14.23 14.50 14.23 14.50 0.0M
2023-04-12 14.26 14.53 14.10 14.44 0.0M
2023-04-11 14.52 14.69 14.14 14.39 0.0M
2023-04-10 14.99 14.99 14.49 14.57 0.0M
2023-04-06 13.44 14.88 13.15 14.80 0.0M
2023-04-05 13.82 13.88 12.75 13.01 0.0M
2023-04-04 15.24 15.40 13.55 13.80 0.0M
2023-04-03 15.77 15.77 15.06 15.35 0.0M
2023-03-31 15.61 15.78 14.50 15.78 0.1M
2023-03-30 15.79 15.80 15.65 15.79 0.0M
2023-03-29 15.68 15.80 15.67 15.80 0.0M
2023-03-28 15.38 15.80 15.33 15.67 0.0M
2023-03-27 15.14 15.39 15.10 15.39 0.0M
2023-03-24 15.65 15.80 15.00 15.11 0.0M
2023-03-23 15.76 15.85 15.65 15.80 0.0M
2023-03-22 15.85 15.94 15.71 15.81 0.0M
2023-03-21 15.84 15.98 15.67 15.86 0.0M
2023-03-20 15.97 15.97 15.50 15.84 0.0M
2023-03-17 16.00 16.08 15.75 15.90 0.0M
2023-03-16 15.86 16.15 15.41 15.72 0.0M
2023-03-15 16.17 16.19 14.81 16.00 0.0M
2023-03-14 16.25 16.66 15.60 16.00 0.0M
2023-03-13 16.38 16.38 16.00 16.20 0.0M
2023-03-10 16.95 17.39 16.10 16.21 0.1M
2023-03-09 16.31 16.89 16.10 16.89 0.0M
2023-03-08 16.50 16.65 16.00 16.20 0.0M
2023-03-07 17.33 17.33 16.55 16.58 0.0M
2023-03-06 17.50 17.88 17.12 17.12 0.0M
2023-03-03 17.87 17.92 16.54 17.66 0.0M
2023-03-02 18.29 18.44 17.50 17.88 0.0M
2023-03-01 17.82 18.99 17.82 18.20 0.0M
2023-02-28 17.28 17.98 17.00 17.57 0.0M
2023-02-27 16.34 17.00 16.34 16.99 0.0M
2023-02-24 18.45 18.45 15.92 16.30 0.3M
2023-02-23 19.66 19.68 18.52 18.60 0.0M
2023-02-22 19.85 19.85 19.53 19.53 0.0M
2023-02-21 19.93 19.99 19.52 19.77 0.0M
2023-02-17 19.97 19.99 19.90 19.94 0.0M
2023-02-16 19.94 19.97 19.90 19.94 0.0M
2023-02-15 19.90 19.96 19.86 19.94 0.0M
2023-02-14 19.80 19.97 19.76 19.90 0.0M
2023-02-13 19.97 19.97 19.77 19.85 0.0M
2023-02-10 20.00 20.03 19.54 19.89 0.0M
2023-02-09 20.03 20.30 20.00 20.07 0.0M
2023-02-08 20.33 20.40 20.00 20.08 0.0M
2023-02-07 20.40 20.49 20.09 20.44 0.0M
2023-02-06 20.73 20.73 20.42 20.43 0.0M
2023-02-03 20.74 20.75 20.50 20.58 0.0M
2023-02-02 20.77 20.85 20.66 20.69 0.0M
2023-02-01 20.75 20.80 20.65 20.79 0.0M
2023-01-31 20.80 20.80 20.65 20.74 0.0M
2023-01-30 20.84 20.87 20.72 20.78 0.0M
2023-01-27 20.85 20.98 20.70 20.88 0.0M
2023-01-26 21.01 21.11 20.69 20.89 0.0M
2023-01-25 20.73 21.35 20.43 20.95 0.0M
2023-01-24 20.30 20.55 20.00 20.55 0.2M
2023-01-23 20.47 20.50 20.25 20.29 0.0M
2023-01-20 20.35 20.48 20.25 20.40 0.0M
2023-01-19 20.50 20.61 20.35 20.35 0.0M
2023-01-18 20.55 20.74 20.45 20.45 0.0M
2023-01-17 20.45 20.63 20.45 20.50 0.0M
2023-01-13 20.50 20.50 20.40 20.44 0.0M
2023-01-12 20.55 20.63 20.36 20.36 0.0M
2023-01-11 20.59 20.59 20.20 20.50 0.0M
2023-01-10 20.56 20.80 20.52 20.57 0.0M
2023-01-09 21.00 21.00 20.18 20.31 0.0M
2023-01-06 21.50 21.58 20.90 21.02 0.0M
2023-01-05 21.89 21.92 21.45 21.50 0.0M
2023-01-04 22.07 22.33 21.81 21.95 0.0M
2023-01-03 21.91 22.40 21.75 21.80 0.0M