Skip to main content
Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
10.55
-0.37 (-3.39%)
Feb 21, 2025, 4:00 PM EST - Market closed

Cantaloupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202510.8311.0110.7610.9210.920.18%353,502
Feb 19, 202511.0911.1010.6510.9010.90-2.24%395,444
Feb 18, 202510.7111.1610.6311.1511.154.50%621,806
Feb 14, 202511.0611.0710.6010.6710.67-3.61%400,632
Feb 13, 202510.7411.0810.6111.0711.073.07%626,901
Feb 12, 202510.4010.7810.2710.7410.741.99%792,629
Feb 11, 20259.7910.549.7910.5310.536.04%1,247,809
Feb 10, 20259.8810.069.369.939.930.91%481,146
Feb 7, 20258.869.888.829.849.8413.49%981,462
Feb 6, 20258.808.858.638.678.670.35%393,808
Feb 5, 20258.508.678.478.648.642.61%306,059
Feb 4, 20258.228.468.178.428.422.56%250,452
Feb 3, 20257.998.247.908.218.210.86%356,677
Jan 31, 20258.438.478.138.148.14-3.33%255,574
Jan 30, 20258.598.678.348.428.42-0.82%212,771
Jan 29, 20258.308.518.238.498.492.04%212,525
Jan 28, 20258.158.368.088.328.322.21%169,940
Jan 27, 20258.188.368.048.148.14-1.09%347,735
Jan 24, 20258.278.318.158.238.23-0.48%214,726
Jan 23, 20258.268.328.198.278.270.12%350,630
Jan 22, 20258.298.508.258.268.26-0.36%247,821
Jan 21, 20258.208.308.088.298.291.72%244,036
Jan 17, 20258.178.238.058.158.150.49%223,076
Jan 16, 20258.208.348.068.118.11-250,321
Jan 15, 20258.338.398.058.118.110.37%306,683
Jan 14, 20258.228.597.998.088.08-0.86%217,262
Jan 13, 20258.218.308.078.158.15-2.04%260,311
Jan 10, 20258.598.598.268.328.32-4.59%336,139
Jan 8, 20258.828.858.668.728.72-2.13%232,795
Jan 7, 20259.069.128.668.918.91-1.44%284,446
Jan 6, 20259.449.459.029.049.04-4.03%311,295
Jan 3, 20259.389.529.349.429.420.96%252,369
Jan 2, 20259.549.569.069.339.33-1.89%314,301
Dec 31, 20249.669.729.499.519.51-0.94%712,100
Dec 30, 20249.579.689.329.609.60-0.10%291,919
Dec 27, 20249.709.779.409.619.61-1.54%216,844
Dec 26, 20249.679.839.659.769.760.31%200,542
Dec 24, 20249.429.789.429.739.734.06%192,153
Dec 23, 20249.479.549.159.359.35-2.40%303,307
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