Cantaloupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	10.72	10.79	10.70	10.77	10.77	0.47%	517,793
Jan 26, 2026	10.74	10.74	10.68	10.72	10.72	-0.37%	617,292
Jan 23, 2026	10.81	10.83	10.75	10.76	10.76	-0.46%	684,247
Jan 22, 2026	10.82	10.84	10.79	10.81	10.81	-0.09%	767,012
Jan 21, 2026	10.85	10.87	10.81	10.82	10.82	-0.18%	950,711
Jan 20, 2026	10.84	10.89	10.83	10.84	10.84	-0.18%	992,901
Jan 16, 2026	10.87	10.89	10.85	10.86	10.86	-0.28%	1,145,086
Jan 15, 2026	10.85	10.90	10.84	10.89	10.89	0.37%	504,198
Jan 14, 2026	10.83	10.85	10.82	10.85	10.85	0.28%	548,747
Jan 13, 2026	10.84	10.84	10.80	10.82	10.82	-0.18%	1,054,918
Jan 12, 2026	10.70	10.84	10.70	10.84	10.84	1.21%	2,041,999
Jan 9, 2026	10.69	10.72	10.68	10.71	10.71	0.09%	1,841,904
Jan 8, 2026	10.70	10.73	10.69	10.70	10.70	-0.19%	1,001,267
Jan 7, 2026	10.71	10.72	10.64	10.72	10.72	0.09%	454,491
Jan 6, 2026	10.70	10.74	10.65	10.71	10.71	-0.19%	2,020,465
Jan 5, 2026	10.66	10.76	10.66	10.73	10.73	0.47%	1,468,601
Jan 2, 2026	10.63	10.68	10.58	10.68	10.68	0.56%	834,766
Dec 31, 2025	10.61	10.63	10.58	10.62	10.62	0.28%	498,639
Dec 30, 2025	10.58	10.60	10.52	10.59	10.59	0.09%	285,628
Dec 29, 2025	10.61	10.65	10.58	10.58	10.58	-0.56%	405,476
Dec 26, 2025	10.60	10.65	10.60	10.64	10.64	-	252,172
Dec 24, 2025	10.56	10.65	10.54	10.64	10.64	0.76%	175,071
Dec 23, 2025	10.60	10.60	10.55	10.56	10.56	-0.56%	406,810
Dec 22, 2025	10.60	10.63	10.54	10.62	10.62	0.28%	622,671
Dec 19, 2025	10.59	10.60	10.55	10.59	10.59	0.09%	961,485
Dec 18, 2025	10.62	10.64	10.52	10.58	10.58	-0.09%	598,409
Dec 17, 2025	10.64	10.66	10.58	10.59	10.59	-0.47%	640,795
Dec 16, 2025	10.59	10.65	10.58	10.64	10.64	0.47%	366,573
Dec 15, 2025	10.61	10.65	10.57	10.59	10.59	-0.19%	319,009
Dec 12, 2025	10.62	10.63	10.60	10.61	10.61	-0.09%	306,299
Dec 11, 2025	10.60	10.67	10.60	10.62	10.62	0.28%	630,103
Dec 10, 2025	10.62	10.66	10.58	10.59	10.59	-0.28%	1,390,106
Dec 9, 2025	10.58	10.63	10.55	10.62	10.62	0.47%	756,175
Dec 8, 2025	10.62	10.62	10.54	10.57	10.57	-0.19%	315,681
Dec 5, 2025	10.55	10.59	10.55	10.59	10.59	0.19%	262,679
Dec 4, 2025	10.57	10.64	10.53	10.57	10.57	-0.09%	576,769
Dec 3, 2025	10.57	10.58	10.55	10.58	10.58	0.38%	566,046
Dec 2, 2025	10.62	10.63	10.54	10.54	10.54	-0.66%	769,905
Dec 1, 2025	10.65	10.67	10.60	10.61	10.61	-0.56%	281,570
Nov 28, 2025	10.71	10.71	10.66	10.67	10.67	-0.19%	188,534
Nov 26, 2025	10.71	10.73	10.68	10.69	10.69	-0.28%	595,902
Nov 25, 2025	10.60	10.75	10.60	10.72	10.72	1.23%	749,749
Nov 24, 2025	10.61	10.64	10.57	10.59	10.59	-0.19%	599,154
Nov 21, 2025	10.56	10.66	10.55	10.61	10.61	0.28%	621,543
Nov 20, 2025	10.71	10.73	10.54	10.58	10.58	-1.21%	3,085,938
Nov 19, 2025	10.72	10.72	10.68	10.71	10.71	0.09%	853,629
Nov 18, 2025	10.52	10.72	10.50	10.70	10.70	1.71%	2,185,115
Nov 17, 2025	10.55	10.57	10.51	10.52	10.52	-0.28%	802,883
Nov 14, 2025	10.55	10.56	10.53	10.55	10.55	-	741,397
Nov 13, 2025	10.58	10.58	10.54	10.55	10.55	-0.28%	590,806