Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
10.58
+0.02 (0.19%)
At close: Oct 24, 2025, 4:00 PM EDT
10.62
+0.04 (0.37%)
After-hours: Oct 24, 2025, 5:13 PM EDT

Cantaloupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202510.5810.5810.5510.5810.580.19%203,630
Oct 23, 202510.6110.6310.5510.5610.56-0.47%1,053,479
Oct 22, 202510.6210.6410.5710.6110.61-0.28%1,570,155
Oct 21, 202510.6210.6410.5910.6410.640.09%727,725
Oct 20, 202510.6310.6310.5910.6310.630.28%1,008,740
Oct 17, 202510.5810.6110.5610.6010.600.09%283,354
Oct 16, 202510.6410.6410.5510.5910.59-0.56%366,801
Oct 15, 202510.6310.6910.6310.6510.650.28%441,471
Oct 14, 202510.6010.6310.5710.6210.620.28%332,328
Oct 13, 202510.5910.6110.5910.5910.590.19%532,297
Oct 10, 202510.6010.6310.5510.5710.57-0.38%1,230,796
Oct 9, 202510.6410.6610.6010.6110.61-0.47%1,754,270
Oct 8, 202510.6510.7110.6310.6610.660.38%872,516
Oct 7, 202510.6010.6410.6010.6210.620.19%400,238
Oct 6, 202510.5810.6110.5510.6010.600.28%853,970
Oct 3, 202510.6010.6310.5710.5710.57-0.28%1,058,406
Oct 2, 202510.6110.6310.5810.6010.600.19%306,899
Oct 1, 202510.5710.5910.5510.5810.580.09%497,773
Sep 30, 202510.6010.6110.5710.5710.57-0.28%881,525
Sep 29, 202510.5510.6010.5310.6010.600.47%973,489
Sep 26, 202510.5510.5810.5410.5510.55-1,498,212
Sep 25, 202510.5510.5910.5510.5510.55-0.09%1,322,254
Sep 24, 202510.5910.6210.5510.5610.56-0.28%964,118
Sep 23, 202510.5910.6410.5610.5910.59-2,172,645
Sep 22, 202510.6110.6310.5810.5910.59-0.38%1,776,113
Sep 19, 202510.6110.6610.5710.6310.630.28%2,717,577
Sep 18, 202510.6610.7110.6010.6010.60-2.21%7,333,265
Sep 17, 202510.8610.9310.8310.8410.84-0.09%3,728,702
Sep 16, 202510.8110.8510.8110.8510.850.18%678,818
Sep 15, 202510.8010.8410.7910.8310.830.28%1,579,324
Sep 12, 202510.7910.8310.7910.8010.80-1,470,248
Sep 11, 202510.7610.8510.7510.8010.800.37%2,695,410
Sep 10, 202510.8510.8810.7510.7610.76-0.46%1,843,857
Sep 9, 202510.8110.8310.7710.8110.81-0.18%5,734,502
Sep 8, 202510.8210.8310.7910.8310.830.19%2,432,346
Sep 5, 202510.8510.8610.7910.8110.81-0.37%4,122,829
Sep 4, 202510.8610.8810.8410.8510.85-1,675,407
Sep 3, 202510.8710.9110.8510.8510.85-0.18%1,870,996
Sep 2, 202510.8510.8910.8310.8710.87-768,113
Aug 29, 202510.8710.8710.8410.8710.870.28%595,233
Aug 28, 202510.8610.8710.8410.8410.84-0.09%1,149,116
Aug 27, 202510.8610.8810.8410.8510.85-0.18%1,306,956
Aug 26, 202510.8510.8710.8310.8710.870.18%1,346,708
Aug 25, 202510.8610.8710.8410.8510.85-0.18%896,455
Aug 22, 202510.8810.9110.8610.8710.87-0.09%981,760
Aug 21, 202510.8710.8910.8410.8810.880.09%913,505
Aug 20, 202510.8910.8910.8310.8710.87-1,851,623
Aug 19, 202510.9310.9510.8610.8710.87-0.55%4,425,077
Aug 18, 202510.9210.9610.9210.9310.930.09%881,440
Aug 15, 202510.9010.9310.7910.9210.920.28%3,371,724