Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
8.89
+0.30 (3.49%)
Jun 6, 2025, 4:00 PM - Market closed
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.72 | 8.92 | 8.63 | 8.89 | 8.89 | 3.49% | 670,081 |
| Jun 5, 2025 | 8.21 | 8.81 | 8.21 | 8.59 | 8.59 | 4.37% | 904,430 |
| Jun 4, 2025 | 8.74 | 8.79 | 8.17 | 8.23 | 8.23 | -5.94% | 1,121,765 |
| Jun 3, 2025 | 8.76 | 8.79 | 8.11 | 8.75 | 8.75 | -0.11% | 2,154,412 |
| Jun 2, 2025 | 8.35 | 9.14 | 8.24 | 8.76 | 8.76 | 4.66% | 3,123,582 |
| May 30, 2025 | 8.62 | 8.63 | 8.20 | 8.37 | 8.37 | -3.35% | 604,742 |
| May 29, 2025 | 8.60 | 8.67 | 8.33 | 8.66 | 8.66 | 1.29% | 274,858 |
| May 28, 2025 | 8.55 | 8.61 | 8.39 | 8.55 | 8.55 | -0.35% | 283,354 |
| May 27, 2025 | 8.61 | 8.87 | 8.44 | 8.58 | 8.58 | 1.30% | 336,146 |
| May 23, 2025 | 8.69 | 8.76 | 8.39 | 8.47 | 8.47 | -3.64% | 632,298 |
| May 22, 2025 | 8.40 | 8.80 | 8.38 | 8.79 | 8.79 | 4.39% | 440,644 |
| May 21, 2025 | 8.39 | 8.52 | 8.29 | 8.42 | 8.42 | -0.71% | 444,408 |
| May 20, 2025 | 8.26 | 8.49 | 8.18 | 8.48 | 8.48 | 2.29% | 363,467 |
| May 19, 2025 | 8.32 | 8.42 | 8.17 | 8.29 | 8.29 | -2.36% | 450,586 |
| May 16, 2025 | 8.39 | 8.72 | 8.36 | 8.49 | 8.49 | 0.71% | 642,173 |
| May 15, 2025 | 8.01 | 8.44 | 7.99 | 8.43 | 8.43 | 5.24% | 615,901 |
| May 14, 2025 | 7.75 | 8.05 | 7.69 | 8.01 | 8.01 | 3.49% | 798,962 |
| May 13, 2025 | 7.94 | 8.00 | 7.64 | 7.74 | 7.74 | -1.15% | 790,885 |
| May 12, 2025 | 8.14 | 8.23 | 7.71 | 7.83 | 7.83 | 1.69% | 911,001 |
| May 9, 2025 | 7.79 | 8.33 | 7.57 | 7.70 | 7.70 | -6.89% | 1,507,585 |
| May 8, 2025 | 8.31 | 8.51 | 8.21 | 8.27 | 8.27 | 0.61% | 777,075 |
| May 7, 2025 | 8.22 | 8.24 | 8.00 | 8.22 | 8.22 | 0.74% | 371,492 |
| May 6, 2025 | 8.00 | 8.24 | 7.91 | 8.16 | 8.16 | 0.49% | 379,329 |
| May 5, 2025 | 8.11 | 8.31 | 8.01 | 8.12 | 8.12 | - | 561,843 |
| May 2, 2025 | 8.02 | 8.39 | 8.02 | 8.12 | 8.12 | 1.37% | 419,833 |
| May 1, 2025 | 8.01 | 8.16 | 7.89 | 8.01 | 8.01 | 0.12% | 381,079 |
| Apr 30, 2025 | 7.96 | 8.13 | 7.57 | 8.00 | 8.00 | -1.11% | 439,825 |
| Apr 29, 2025 | 7.82 | 8.18 | 7.75 | 8.09 | 8.09 | 3.06% | 509,491 |
| Apr 28, 2025 | 7.87 | 8.07 | 7.72 | 7.85 | 7.85 | -0.38% | 375,890 |
| Apr 25, 2025 | 7.79 | 7.99 | 7.72 | 7.88 | 7.88 | 0.25% | 408,756 |
| Apr 24, 2025 | 7.68 | 7.92 | 7.56 | 7.86 | 7.86 | 2.75% | 226,252 |
| Apr 23, 2025 | 7.78 | 7.83 | 7.55 | 7.65 | 7.65 | 0.66% | 305,273 |
| Apr 22, 2025 | 7.48 | 7.65 | 7.33 | 7.60 | 7.60 | 2.84% | 292,249 |
| Apr 21, 2025 | 7.44 | 7.54 | 7.24 | 7.39 | 7.39 | -1.86% | 251,661 |
| Apr 17, 2025 | 7.61 | 7.62 | 7.41 | 7.53 | 7.53 | -0.92% | 261,350 |
| Apr 16, 2025 | 7.62 | 7.73 | 7.46 | 7.60 | 7.60 | -1.43% | 225,882 |
| Apr 15, 2025 | 7.69 | 7.86 | 7.67 | 7.71 | 7.71 | 0.65% | 295,072 |
| Apr 14, 2025 | 7.85 | 7.85 | 7.50 | 7.66 | 7.66 | -1.16% | 230,907 |
| Apr 11, 2025 | 7.61 | 7.88 | 7.38 | 7.75 | 7.75 | 1.84% | 368,063 |
| Apr 10, 2025 | 7.67 | 7.79 | 7.43 | 7.61 | 7.61 | -4.28% | 389,893 |
| Apr 9, 2025 | 7.12 | 8.01 | 7.12 | 7.95 | 7.95 | 9.81% | 863,791 |
| Apr 8, 2025 | 7.57 | 7.63 | 7.18 | 7.24 | 7.24 | -0.41% | 703,698 |
| Apr 7, 2025 | 7.09 | 7.75 | 7.01 | 7.27 | 7.27 | -2.68% | 759,790 |
| Apr 4, 2025 | 7.33 | 7.58 | 7.22 | 7.47 | 7.47 | -2.10% | 677,072 |
| Apr 3, 2025 | 7.56 | 7.84 | 7.56 | 7.63 | 7.63 | -4.98% | 525,626 |
| Apr 2, 2025 | 7.61 | 8.24 | 7.50 | 8.03 | 8.03 | 3.88% | 679,666 |
| Apr 1, 2025 | 7.82 | 8.23 | 7.72 | 7.73 | 7.73 | -1.78% | 570,782 |
| Mar 31, 2025 | 7.44 | 8.05 | 7.31 | 7.87 | 7.87 | 3.96% | 1,077,670 |
| Mar 28, 2025 | 7.85 | 7.88 | 7.47 | 7.57 | 7.57 | -3.20% | 293,416 |
| Mar 27, 2025 | 8.03 | 8.04 | 7.76 | 7.82 | 7.82 | -2.37% | 311,714 |