Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
10.61
+0.02 (0.19%)
At close: Dec 31, 2025, 4:00 PM EST
10.62
+0.01 (0.09%)
After-hours: Dec 31, 2025, 4:39 PM EST
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 10.55 | 10.60 | 10.55 | 10.58 | 10.58 | - | 1,012,843 |
| Nov 11, 2025 | 10.55 | 10.59 | 10.55 | 10.58 | 10.58 | 0.19% | 1,931,769 |
| Nov 10, 2025 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | 0.09% | 588,934 |
| Nov 7, 2025 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | -0.09% | 843,001 |
| Nov 6, 2025 | 10.56 | 10.57 | 10.54 | 10.56 | 10.56 | - | 675,037 |
| Nov 5, 2025 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 420,598 |
| Nov 4, 2025 | 10.56 | 10.57 | 10.54 | 10.56 | 10.56 | - | 465,819 |
| Nov 3, 2025 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 426,087 |
| Oct 31, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | - | 901,199 |
| Oct 30, 2025 | 10.57 | 10.58 | 10.56 | 10.56 | 10.56 | -0.19% | 227,723 |
| Oct 29, 2025 | 10.58 | 10.60 | 10.55 | 10.58 | 10.58 | - | 456,257 |
| Oct 28, 2025 | 10.61 | 10.61 | 10.58 | 10.58 | 10.58 | -0.09% | 272,377 |
| Oct 27, 2025 | 10.59 | 10.61 | 10.55 | 10.59 | 10.59 | 0.09% | 696,268 |
| Oct 24, 2025 | 10.58 | 10.58 | 10.55 | 10.58 | 10.58 | 0.19% | 203,630 |
| Oct 23, 2025 | 10.61 | 10.63 | 10.55 | 10.56 | 10.56 | -0.47% | 1,053,479 |
| Oct 22, 2025 | 10.62 | 10.64 | 10.57 | 10.61 | 10.61 | -0.28% | 1,570,155 |
| Oct 21, 2025 | 10.62 | 10.64 | 10.59 | 10.64 | 10.64 | 0.09% | 727,725 |