Skip to main content
Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
9.58
+0.27 (2.90%)
At close: Dec 20, 2024, 4:00 PM
9.00
-0.58 (-6.05%)
After-hours: Dec 20, 2024, 5:37 PM EST

Cantaloupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.169.639.169.589.582.90%549,424
Dec 19, 20249.9010.059.179.319.31-5.39%382,332
Dec 18, 202410.3310.489.669.849.84-4.74%719,359
Dec 17, 202410.2410.449.8710.3310.330.98%736,372
Dec 16, 20249.2610.259.2510.2310.2310.59%658,541
Dec 13, 20249.269.279.049.259.25-0.54%275,190
Dec 12, 20249.369.479.219.309.30-0.43%237,498
Dec 11, 20249.529.529.309.349.34-1.89%233,702
Dec 10, 20249.289.739.229.529.523.14%525,059
Dec 9, 20249.079.299.069.239.231.99%279,930
Dec 6, 20249.209.229.019.059.05-0.88%241,457
Dec 5, 20249.119.289.029.139.130.11%319,172
Dec 4, 20249.099.209.039.129.120.66%315,024
Dec 3, 20249.169.178.979.069.06-0.98%247,529
Dec 2, 20249.079.188.989.159.150.77%401,852
Nov 29, 20249.109.159.009.089.080.33%168,814
Nov 27, 20249.409.428.929.059.05-3.62%389,250
Nov 26, 20249.419.499.179.399.39-1.05%423,392
Nov 25, 20249.369.599.309.499.492.37%705,335
Nov 22, 20249.049.319.049.279.273.00%587,455
Nov 21, 20248.929.108.769.009.001.35%323,925
Nov 20, 20248.999.008.858.888.88-0.78%183,773
Nov 19, 20248.579.008.538.958.953.35%322,893
Nov 18, 20248.708.848.308.668.66-0.69%588,623
Nov 15, 20248.988.988.678.728.72-2.35%378,339
Nov 14, 20249.209.248.868.938.93-2.83%441,739
Nov 13, 20249.219.319.139.199.19-373,651
Nov 12, 20249.269.319.109.199.19-0.43%460,307
Nov 11, 20249.159.259.059.239.234.06%586,640
Nov 8, 20249.219.278.538.878.87-4.83%829,706
Nov 7, 20249.369.519.299.329.32-0.64%663,140
Nov 6, 20249.369.679.269.389.381.74%947,622
Nov 5, 20249.169.279.129.229.220.66%437,743
Nov 4, 20248.959.248.899.169.161.89%318,348
Nov 1, 20248.909.038.878.998.991.47%284,408
Oct 31, 20248.999.118.868.868.86-1.56%238,874
Oct 30, 20248.909.038.879.009.001.35%219,649
Oct 29, 20248.899.018.798.888.88-0.22%212,011
Oct 28, 20248.979.078.858.908.90-324,797
Oct 25, 20249.149.258.838.908.90-2.20%358,704
Oct 24, 20249.299.379.109.109.10-1.83%341,052
Oct 23, 20249.259.359.119.279.27-0.59%273,647
Oct 22, 20249.239.409.179.339.330.92%293,168
Oct 21, 20249.209.359.079.249.24-0.11%336,034
Oct 18, 20249.119.289.029.259.251.31%297,561
Oct 17, 20249.279.299.109.139.13-1.19%281,022
Oct 16, 20249.119.269.019.249.242.10%422,941
Oct 15, 20248.969.078.809.059.051.23%415,253
Oct 14, 20249.229.318.898.948.94-2.93%466,097
Oct 11, 20248.909.238.909.219.213.83%452,609
Oct 10, 20248.909.108.568.878.87-1.44%783,258
Oct 9, 20248.039.048.029.009.0012.08%1,524,327
Oct 8, 20247.958.097.888.038.030.63%302,437
Oct 7, 20247.978.007.827.987.980.38%293,215
Oct 4, 20247.908.017.837.957.952.19%329,705
Oct 3, 20247.837.947.747.787.78-0.64%583,371
Oct 2, 20247.927.947.727.837.83-0.51%465,486
Oct 1, 20247.888.217.757.877.876.35%744,148
Sep 30, 20247.467.547.287.407.40-0.27%573,107
Sep 27, 20247.217.517.217.427.423.92%587,399
Sep 26, 20247.377.387.037.147.14-2.19%331,234
Sep 25, 20247.317.347.137.307.300.69%471,999
Sep 24, 20247.177.497.167.257.251.26%1,029,363
Sep 23, 20246.737.196.717.167.166.23%624,401
Sep 20, 20246.456.826.456.746.744.66%738,619
Sep 19, 20246.506.506.296.446.441.74%738,441
Sep 18, 20246.416.486.256.336.33-0.94%682,474
Sep 17, 20246.466.726.386.396.390.63%1,044,388
Sep 16, 20246.336.406.256.356.350.47%487,492
Sep 13, 20246.306.336.236.326.321.28%566,382
Sep 12, 20246.176.346.176.246.24-480,905
Sep 11, 20245.966.275.826.246.24-2.35%774,513
Sep 10, 20246.446.446.236.396.39-548,789
Sep 9, 20246.366.716.356.396.391.43%349,073
Sep 6, 20246.396.466.266.306.30-1.41%203,156
Sep 5, 20246.546.586.336.396.39-2.14%208,496
Sep 4, 20246.466.596.396.536.530.93%285,337
Sep 3, 20246.816.836.476.476.47-6.50%203,494
Aug 30, 20246.987.016.826.926.92-210,983
Aug 29, 20246.847.036.826.926.921.91%143,856
Aug 28, 20246.866.926.776.796.79-1.16%174,009
Aug 27, 20246.856.996.856.876.87-1.15%92,964
Aug 26, 20247.007.126.946.956.95-179,034
Aug 23, 20246.867.036.796.956.952.06%193,299
Aug 22, 20246.926.956.806.816.81-1.87%95,558
Aug 21, 20246.976.976.886.946.94-0.43%98,025
Aug 20, 20247.077.076.896.976.97-1.41%191,290
Aug 19, 20246.947.076.937.077.071.58%279,834
Aug 16, 20246.856.966.816.966.961.31%174,257
Aug 15, 20246.856.916.796.876.873.00%206,406
Aug 14, 20246.776.806.606.676.67-1.19%174,456
Aug 13, 20246.656.816.576.756.752.12%121,885
Aug 12, 20246.736.776.556.616.61-1.78%166,221
Aug 9, 20246.886.936.686.736.73-2.18%172,790
Aug 8, 20246.756.946.686.886.883.61%246,698
Aug 7, 20246.836.886.626.646.64-1.04%160,024
Aug 6, 20246.696.756.566.716.710.45%245,077
Aug 5, 20246.866.866.606.686.68-7.09%338,879
Aug 2, 20247.567.566.797.197.19-5.02%378,799
Aug 1, 20247.817.887.427.577.57-2.82%252,351