Chicken Soup for The Soul Entertainment PRF 950

CSSNQ
🏛️ usa →
0.00
Last Update: 2025-01-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.29 25.29 25.10 25.25 0.0M
2022-12-29 25.30 25.30 25.30 25.30 0.0M
2022-12-28 25.42 25.46 25.13 25.46 0.0M
2022-12-27 25.47 25.47 25.10 25.47 0.0M
2022-12-23 25.15 25.50 25.15 25.50 0.0M
2022-12-22 25.32 25.43 25.10 25.42 0.0M
2022-12-21 25.46 25.46 25.46 25.46 0.0M
2022-12-20 25.37 25.44 25.10 25.41 0.0M
2022-12-19 25.30 25.44 25.15 25.44 0.0M
2022-12-16 25.10 25.38 25.10 25.38 0.0M
2022-12-15 25.10 25.35 25.10 25.30 0.0M
2022-12-13 25.50 25.95 25.50 25.64 0.0M
2022-12-08 25.75 25.75 25.41 25.75 0.0M
2022-12-07 25.50 25.75 25.50 25.75 0.0M
2022-12-06 25.50 25.50 25.50 25.50 0.0M
2022-12-05 25.40 25.50 25.35 25.50 0.0M
2022-12-02 25.50 25.50 25.35 25.35 0.0M
2022-12-01 25.31 25.50 25.30 25.50 0.0M
2022-11-30 25.40 25.46 25.38 25.45 0.0M
2022-11-29 25.40 25.62 25.20 25.47 0.0M
2022-11-28 25.35 25.56 25.30 25.38 0.0M
2022-11-23 25.33 25.44 25.33 25.44 0.0M
2022-11-22 25.27 25.45 25.26 25.33 0.0M
2022-11-21 25.20 25.48 25.20 25.48 0.0M
2022-11-18 25.75 25.75 25.40 25.40 0.0M
2022-11-17 25.76 25.76 25.76 25.76 0.0M
2022-11-16 25.73 25.78 25.73 25.75 0.0M
2022-11-15 25.21 25.53 25.21 25.50 0.0M
2022-11-14 25.27 25.39 25.13 25.13 0.0M
2022-11-11 25.04 25.27 24.99 25.27 0.0M
2022-11-10 25.29 25.29 25.00 25.00 0.0M
2022-11-09 25.16 25.35 25.00 25.01 0.0M
2022-11-08 25.27 25.27 25.00 25.25 0.0M
2022-11-07 25.00 25.21 25.00 25.15 0.0M
2022-11-04 25.04 25.26 24.96 25.02 0.0M
2022-11-03 24.90 25.00 24.90 25.00 0.0M
2022-11-02 25.03 25.20 25.01 25.01 0.0M
2022-11-01 25.15 25.15 24.99 25.15 0.0M
2022-10-31 25.02 25.17 25.02 25.15 0.0M
2022-10-28 25.00 25.20 24.95 25.20 0.0M
2022-10-27 25.30 25.39 25.04 25.04 0.0M
2022-10-26 25.16 25.16 25.15 25.15 0.0M
2022-10-25 25.18 25.18 25.15 25.15 0.0M
2022-10-24 25.25 25.30 25.13 25.18 0.0M
2022-10-21 25.01 25.15 24.75 25.15 0.0M
2022-10-20 25.15 25.24 25.02 25.03 0.0M
2022-10-19 24.83 25.29 24.83 24.98 0.0M
2022-10-18 25.00 25.16 24.85 24.90 0.0M
2022-10-17 24.95 24.95 24.75 24.90 0.0M
2022-10-14 24.74 24.94 24.70 24.72 0.0M
2022-10-13 24.85 24.95 24.50 24.83 0.0M
2022-10-12 24.87 24.95 24.84 24.85 0.0M
2022-10-11 24.88 24.90 24.85 24.85 0.0M
2022-10-10 24.94 24.95 24.73 24.73 0.0M
2022-10-07 24.95 24.95 24.85 24.90 0.0M
2022-10-06 24.99 24.99 24.85 24.98 0.0M
2022-10-05 24.92 25.05 24.92 24.92 0.0M
2022-10-04 25.03 25.05 24.90 24.90 0.0M
2022-10-03 24.95 24.95 24.85 24.90 0.0M
2022-09-30 24.95 25.05 24.90 24.95 0.0M
2022-09-29 24.86 24.99 24.85 24.99 0.0M
2022-09-28 24.95 25.00 24.85 25.00 0.0M
2022-09-27 24.85 25.05 24.85 24.90 0.0M
2022-09-26 24.85 25.00 24.75 25.00 0.0M
2022-09-23 24.85 25.00 24.85 25.00 0.0M
2022-09-22 24.86 25.00 24.85 25.00 0.0M
2022-09-21 25.00 25.00 24.85 25.00 0.0M
2022-09-20 24.90 25.00 24.85 25.00 0.0M
2022-09-19 25.05 25.05 24.85 24.95 0.0M
2022-09-16 24.95 25.05 24.95 25.05 0.0M
2022-09-15 24.85 25.00 24.80 25.00 0.0M
2022-09-14 25.01 25.05 25.01 25.05 0.0M
2022-09-12 25.20 25.25 25.20 25.25 0.0M
2022-09-09 25.20 25.30 25.20 25.30 0.0M
2022-09-08 25.14 25.14 25.10 25.10 0.0M
2022-09-07 25.01 25.20 25.01 25.19 0.0M
2022-09-06 25.20 25.20 25.20 25.20 0.0M
2022-09-02 25.00 25.14 25.00 25.14 0.0M
2022-09-01 25.03 25.17 25.00 25.11 0.0M
2022-08-31 25.01 25.13 25.00 25.13 0.0M
2022-08-30 25.14 25.14 25.00 25.13 0.0M
2022-08-29 25.02 25.24 25.00 25.17 0.0M
2022-08-26 25.14 25.26 25.14 25.26 0.0M
2022-08-25 25.24 25.27 25.00 25.27 0.0M
2022-08-24 25.09 25.27 25.00 25.27 0.0M
2022-08-23 25.25 25.25 25.00 25.18 0.0M
2022-08-22 25.29 25.29 25.29 25.29 0.0M
2022-08-19 25.24 25.33 25.15 25.33 0.0M
2022-08-18 25.02 25.15 24.72 25.15 0.0M
2022-08-17 25.00 25.33 25.00 25.33 0.0M
2022-08-16 25.07 25.27 24.91 25.27 0.0M
2022-08-15 24.90 25.11 24.90 25.07 0.0M
2022-08-12 24.94 25.00 24.69 24.97 0.0M
2022-08-11 24.95 25.10 24.90 24.95 0.0M
2022-08-10 24.97 25.10 24.72 25.10 0.0M
2022-08-09 24.88 24.99 24.70 24.99 0.0M
2022-08-08 24.90 24.97 24.71 24.88 0.0M
2022-08-05 24.90 24.93 24.60 24.89 0.0M
2022-08-04 25.03 25.03 24.86 24.90 0.0M
2022-08-03 25.10 25.11 24.90 25.06 0.0M
2022-08-02 24.98 25.09 24.86 25.01 0.0M
2022-08-01 24.77 24.99 24.61 24.68 0.0M
2022-07-29 24.87 24.90 24.62 24.90 0.0M
2022-07-28 24.51 24.88 24.50 24.88 0.0M
2022-07-27 24.36 24.54 24.36 24.50 0.0M
2022-07-26 24.12 24.50 24.12 24.50 0.0M
2022-07-25 24.25 24.28 24.02 24.05 0.0M
2022-07-22 24.17 24.30 24.14 24.30 0.0M
2022-07-21 24.27 24.30 24.14 24.30 0.0M
2022-07-20 24.30 24.30 24.19 24.24 0.0M
2022-07-19 24.09 24.29 23.96 24.29 0.0M
2022-07-18 24.10 24.10 23.95 24.08 0.0M
2022-07-15 24.05 24.10 24.00 24.07 0.0M
2022-07-14 24.15 24.15 24.00 24.00 0.0M
2022-07-13 24.17 24.20 24.15 24.15 0.0M
2022-07-12 24.06 24.15 24.06 24.15 0.0M
2022-07-11 24.00 24.02 24.00 24.01 0.0M
2022-07-08 24.09 24.09 24.07 24.09 0.0M
2022-07-07 24.18 24.18 23.75 24.17 0.0M
2022-07-06 24.03 24.18 24.00 24.18 0.0M
2022-07-05 23.95 24.19 23.95 24.19 0.0M
2022-07-01 23.97 23.97 23.79 23.97 0.0M
2022-06-30 23.82 23.99 23.75 23.97 0.0M
2022-06-29 23.81 23.96 23.81 23.96 0.0M
2022-06-28 23.99 23.99 23.99 23.99 0.0M
2022-06-27 23.98 23.98 23.98 23.98 0.0M
2022-06-24 23.64 23.89 23.14 23.89 0.0M
2022-06-23 23.75 23.97 23.50 23.60 0.0M
2022-06-22 23.77 24.03 23.69 23.75 0.0M
2022-06-21 24.00 24.00 23.80 23.90 0.0M
2022-06-17 23.80 23.93 23.78 23.93 0.0M
2022-06-16 23.76 23.97 23.75 23.92 0.0M
2022-06-15 24.00 24.06 23.75 24.00 0.0M
2022-06-14 23.75 24.01 23.01 23.71 0.0M
2022-06-13 24.04 24.23 24.00 24.06 0.0M
2022-06-10 24.15 24.30 24.15 24.30 0.0M
2022-06-09 24.06 24.25 24.02 24.25 0.0M
2022-06-08 24.25 24.25 24.12 24.19 0.0M
2022-06-07 24.47 24.47 24.05 24.15 0.0M
2022-06-06 24.26 24.46 24.14 24.46 0.0M
2022-06-03 24.01 24.28 24.00 24.27 0.0M
2022-06-02 24.00 24.28 24.00 24.20 0.0M
2022-06-01 24.15 24.15 24.02 24.13 0.0M
2022-05-31 24.05 24.29 24.00 24.17 0.0M
2022-05-27 24.24 24.24 24.02 24.21 0.0M
2022-05-26 24.25 24.28 24.25 24.28 0.0M
2022-05-25 24.26 24.26 24.26 24.26 0.0M
2022-05-24 24.10 24.22 24.00 24.22 0.0M
2022-05-23 24.30 24.30 24.00 24.10 0.0M
2022-05-20 24.27 24.30 24.00 24.30 0.0M
2022-05-19 24.42 24.43 24.00 24.25 0.0M
2022-05-18 24.05 24.50 24.01 24.46 0.0M
2022-05-17 23.74 24.16 23.73 24.15 0.0M
2022-05-16 23.40 23.75 23.05 23.74 0.0M
2022-05-13 21.47 23.50 21.47 23.14 0.0M
2022-05-12 23.01 23.01 20.50 21.40 0.1M
2022-05-11 24.52 24.75 23.00 23.12 0.1M
2022-05-10 24.79 24.82 24.52 24.80 0.0M
2022-05-09 24.65 24.81 24.65 24.79 0.0M
2022-05-06 24.56 24.80 24.52 24.70 0.0M
2022-05-05 24.64 24.75 24.50 24.75 0.0M
2022-05-04 24.50 24.80 24.50 24.78 0.0M
2022-05-03 24.85 24.85 24.80 24.81 0.0M
2022-05-02 24.77 24.77 24.63 24.77 0.0M
2022-04-29 24.70 24.75 24.60 24.75 0.0M
2022-04-28 24.70 24.85 24.60 24.80 0.0M
2022-04-27 24.69 24.77 24.69 24.77 0.0M
2022-04-26 24.60 24.70 24.60 24.68 0.0M
2022-04-25 24.50 24.75 24.50 24.75 0.0M
2022-04-22 24.51 24.89 24.50 24.62 0.0M
2022-04-21 24.74 24.74 24.37 24.60 0.0M
2022-04-20 24.32 24.70 24.12 24.70 0.1M
2022-04-19 25.25 25.25 25.05 25.25 0.0M
2022-04-18 25.28 25.28 25.28 25.28 0.0M
2022-04-14 25.25 25.25 25.25 25.25 0.0M
2022-04-13 25.20 25.25 25.20 25.25 0.0M
2022-04-12 25.17 25.17 25.17 25.17 0.0M
2022-04-11 25.19 25.20 25.04 25.14 0.0M
2022-04-08 25.23 25.25 25.13 25.17 0.0M
2022-04-07 25.24 25.25 25.18 25.24 0.0M
2022-04-06 25.23 25.25 25.19 25.19 0.0M
2022-04-05 25.25 25.25 25.23 25.25 0.0M
2022-04-04 25.22 25.25 25.12 25.20 0.0M
2022-04-01 25.30 25.30 25.06 25.25 0.0M
2022-03-31 25.20 25.20 25.15 25.15 0.0M
2022-03-30 25.18 25.24 25.12 25.24 0.0M
2022-03-29 25.20 25.29 25.18 25.22 0.0M
2022-03-28 25.31 25.31 25.14 25.20 0.0M
2022-03-25 25.56 25.56 25.25 25.25 0.0M
2022-03-23 25.50 25.50 25.26 25.48 0.0M
2022-03-22 25.46 25.49 25.46 25.49 0.0M
2022-03-21 25.75 25.75 25.05 25.57 0.0M
2022-03-17 25.30 25.50 25.26 25.50 0.0M
2022-03-16 25.26 25.26 25.26 25.26 0.0M
2022-03-15 25.35 25.47 25.35 25.45 0.0M
2022-03-14 25.39 25.47 25.21 25.47 0.0M
2022-03-11 25.72 25.72 25.72 25.72 0.0M
2022-03-09 25.93 25.97 25.53 25.61 0.0M
2022-03-07 25.80 25.80 25.58 25.80 0.0M
2022-03-04 25.67 25.80 25.55 25.80 0.0M
2022-03-03 25.04 25.92 25.04 25.92 0.0M
2022-03-02 25.55 25.55 25.55 25.55 0.0M
2022-03-01 25.84 25.84 25.56 25.60 0.0M
2022-02-28 25.92 25.92 25.51 25.92 0.0M
2022-02-25 25.71 25.75 25.71 25.75 0.0M
2022-02-24 25.45 25.66 25.45 25.66 0.0M
2022-02-23 25.50 25.92 25.41 25.92 0.0M
2022-02-22 25.59 25.87 25.59 25.87 0.0M
2022-02-18 25.60 25.75 25.60 25.60 0.0M
2022-02-17 25.53 25.53 25.53 25.53 0.0M
2022-02-16 25.41 25.60 25.41 25.50 0.0M
2022-02-15 25.39 25.45 25.36 25.41 0.0M
2022-02-14 25.32 25.42 24.92 25.42 0.0M
2022-02-11 25.43 25.46 25.43 25.46 0.0M
2022-02-10 25.36 25.40 25.20 25.38 0.0M
2022-02-09 25.48 25.48 25.35 25.47 0.0M
2022-02-08 25.40 25.50 25.32 25.50 0.0M
2022-02-07 25.42 25.50 25.40 25.50 0.0M
2022-02-04 25.39 25.39 25.39 25.39 0.0M
2022-02-03 25.40 25.40 25.34 25.34 0.0M
2022-02-02 25.35 25.35 25.34 25.34 0.0M
2022-02-01 25.40 25.45 25.35 25.45 0.0M
2022-01-31 25.35 25.40 25.34 25.40 0.0M
2022-01-28 25.35 25.44 25.35 25.40 0.0M
2022-01-27 25.45 25.45 25.35 25.42 0.0M
2022-01-26 25.48 25.48 25.36 25.36 0.0M
2022-01-25 25.35 25.46 25.35 25.46 0.0M
2022-01-24 25.40 25.49 25.30 25.35 0.0M
2022-01-21 25.43 25.43 25.43 25.43 0.0M
2022-01-20 25.40 25.40 25.40 25.40 0.0M
2022-01-19 25.48 25.48 25.37 25.48 0.0M
2022-01-18 25.49 25.49 25.47 25.48 0.0M
2022-01-14 25.48 25.48 25.48 25.48 0.0M
2022-01-13 25.40 25.50 25.29 25.49 0.0M
2022-01-11 25.39 25.40 25.39 25.40 0.0M
2022-01-10 25.44 25.48 25.27 25.40 0.0M
2022-01-07 25.45 25.45 25.44 25.44 0.0M
2022-01-05 25.42 25.42 25.35 25.42 0.0M
2022-01-04 25.49 25.49 25.49 25.49 0.0M
2022-01-03 25.53 25.53 25.45 25.45 0.0M