Cantaloupe, Inc. (CTLPP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
57.00
-0.90 (-1.55%)
Sep 29, 2025, 1:44 PM EDT
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 57.15 | 57.15 | 57.00 | 57.00 | - | -1.55% | 370 |
| Sep 26, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 135 |
| Sep 25, 2025 | 58.00 | 58.00 | 57.01 | 57.90 | 57.90 | -0.17% | 4,832 |
| Sep 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 10 |
| Sep 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 600 |
| Sep 22, 2025 | 58.42 | 58.50 | 58.00 | 58.00 | 58.00 | -1.19% | 896 |
| Sep 19, 2025 | 58.51 | 59.00 | 58.38 | 58.70 | 58.70 | 0.34% | 2,846 |
| Sep 18, 2025 | 59.11 | 59.11 | 56.48 | 58.50 | 58.50 | -2.66% | 9,621 |
| Sep 17, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.17% | 100 |
| Sep 16, 2025 | 60.00 | 60.01 | 60.00 | 60.00 | 60.00 | - | 608 |
| Sep 15, 2025 | 59.21 | 60.00 | 59.21 | 60.00 | 60.00 | -0.17% | 522 |
| Sep 12, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.41% | 201 |
| Sep 11, 2025 | 59.62 | 60.45 | 59.62 | 60.35 | 60.35 | -0.82% | 1,326 |
| Sep 10, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - | 44 |
| Sep 9, 2025 | 60.30 | 61.10 | 60.30 | 60.85 | 60.85 | 0.66% | 775 |
| Sep 8, 2025 | 60.40 | 60.79 | 60.40 | 60.45 | 60.45 | 0.08% | 2,912 |
| Sep 5, 2025 | 60.45 | 60.72 | 60.20 | 60.40 | 60.40 | -0.93% | 1,377 |
| Sep 4, 2025 | 60.75 | 60.97 | 60.75 | 60.97 | 60.97 | 0.26% | 857 |
| Sep 3, 2025 | 60.65 | 60.81 | 60.65 | 60.81 | 60.81 | 0.31% | 1,750 |
| Sep 2, 2025 | 60.70 | 60.70 | 60.63 | 60.63 | 60.63 | 0.21% | 719 |
| Aug 29, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 78 |
| Aug 28, 2025 | 60.61 | 60.61 | 60.50 | 60.50 | 60.50 | -0.17% | 1,124 |
| Aug 27, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.26% | 112 |
| Aug 26, 2025 | 60.70 | 60.70 | 60.44 | 60.44 | 60.44 | -0.51% | 2,126 |
| Aug 25, 2025 | 60.85 | 60.85 | 60.30 | 60.75 | 60.75 | -0.16% | 2,310 |
| Aug 22, 2025 | 59.25 | 61.90 | 59.25 | 60.85 | 60.85 | 2.70% | 2,828 |
| Aug 21, 2025 | 59.00 | 59.25 | 59.00 | 59.25 | 59.25 | 0.25% | 1,150 |
| Aug 20, 2025 | 59.15 | 59.25 | 59.10 | 59.10 | 59.10 | -0.51% | 710 |
| Aug 19, 2025 | 59.27 | 59.40 | 59.23 | 59.40 | 59.40 | 0.22% | 1,900 |
| Aug 18, 2025 | 59.26 | 59.50 | 59.26 | 59.27 | 59.27 | - | 600 |
| Aug 15, 2025 | 59.25 | 59.27 | 59.25 | 59.27 | 59.27 | 0.03% | 300 |
| Aug 14, 2025 | 59.25 | 59.31 | 59.25 | 59.25 | 59.25 | - | 2,233 |
| Aug 13, 2025 | 59.00 | 60.00 | 59.00 | 59.25 | 59.25 | 0.42% | 2,908 |
| Aug 12, 2025 | 59.15 | 59.15 | 59.00 | 59.00 | 59.00 | -0.25% | 3,076 |
| Aug 11, 2025 | 59.00 | 59.25 | 59.00 | 59.15 | 59.15 | -0.17% | 3,250 |
| Aug 8, 2025 | 58.50 | 59.25 | 58.50 | 59.25 | 59.25 | -0.42% | 6,326 |
| Aug 7, 2025 | 59.67 | 59.67 | 59.50 | 59.50 | 59.50 | -0.34% | 2,450 |
| Aug 6, 2025 | 59.75 | 59.75 | 59.70 | 59.70 | 59.70 | -0.25% | 3,704 |
| Aug 5, 2025 | 60.00 | 60.00 | 59.85 | 59.85 | 59.85 | -0.08% | 700 |
| Aug 4, 2025 | 60.00 | 60.00 | 59.85 | 59.90 | 59.90 | -1.48% | 8,555 |
| Aug 1, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | - |
| Jul 31, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | - |
| Jul 30, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | 20 |
| Jul 29, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | - |
| Jul 28, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.69% | 100 |
| Jul 25, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.52% | 155 |
| Jul 24, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 1.01% | 400 |
| Jul 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.42% | 251 |
| Jul 22, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.80% | 350 |
| Jul 21, 2025 | 59.95 | 59.95 | 59.00 | 59.28 | 59.28 | -1.21% | 820 |