Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
11.09
0.00 (-0.05%)
Aug 7, 2025, 4:00 PM - Market closed
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11.09 | 11.09 | 11.06 | 11.08 | 11.08 | -0.09% | 1,974,271 |
| Aug 6, 2025 | 11.08 | 11.10 | 11.07 | 11.09 | 11.09 | 0.09% | 2,725,615 |
| Aug 5, 2025 | 11.07 | 11.09 | 11.07 | 11.08 | 11.08 | 0.09% | 907,606 |
| Aug 4, 2025 | 11.07 | 11.09 | 11.07 | 11.07 | 11.07 | - | 653,916 |
| Aug 1, 2025 | 11.08 | 11.10 | 11.06 | 11.07 | 11.07 | - | 1,269,525 |
| Jul 31, 2025 | 11.07 | 11.10 | 11.07 | 11.07 | 11.07 | - | 2,793,920 |
| Jul 30, 2025 | 11.07 | 11.09 | 11.07 | 11.07 | 11.07 | -0.09% | 1,386,893 |
| Jul 29, 2025 | 11.08 | 11.09 | 11.07 | 11.08 | 11.08 | - | 1,586,560 |
| Jul 28, 2025 | 11.09 | 11.11 | 11.08 | 11.08 | 11.08 | - | 2,157,697 |
| Jul 25, 2025 | 11.09 | 11.11 | 11.08 | 11.08 | 11.08 | - | 1,878,768 |
| Jul 24, 2025 | 11.08 | 11.10 | 11.07 | 11.08 | 11.08 | 0.09% | 1,105,380 |
| Jul 23, 2025 | 11.09 | 11.10 | 11.07 | 11.07 | 11.07 | -0.18% | 1,279,220 |
| Jul 22, 2025 | 11.09 | 11.10 | 11.08 | 11.09 | 11.09 | 0.09% | 2,389,868 |
| Jul 21, 2025 | 11.13 | 11.14 | 11.07 | 11.08 | 11.08 | -0.27% | 1,336,714 |
| Jul 18, 2025 | 11.13 | 11.13 | 11.10 | 11.11 | 11.11 | - | 824,736 |
| Jul 17, 2025 | 11.08 | 11.16 | 11.07 | 11.11 | 11.11 | 0.18% | 5,727,161 |
| Jul 16, 2025 | 11.03 | 11.10 | 11.02 | 11.09 | 11.09 | 0.54% | 1,266,541 |
| Jul 15, 2025 | 11.02 | 11.05 | 11.02 | 11.03 | 11.03 | 0.09% | 1,343,836 |
| Jul 14, 2025 | 11.03 | 11.05 | 11.01 | 11.02 | 11.02 | - | 703,821 |
| Jul 11, 2025 | 11.05 | 11.05 | 11.01 | 11.02 | 11.02 | -0.09% | 1,358,517 |
| Jul 10, 2025 | 11.03 | 11.06 | 11.03 | 11.03 | 11.03 | -0.09% | 887,958 |
| Jul 9, 2025 | 11.03 | 11.05 | 11.03 | 11.04 | 11.04 | 0.09% | 696,587 |
| Jul 8, 2025 | 11.05 | 11.05 | 11.03 | 11.03 | 11.03 | - | 903,548 |
| Jul 7, 2025 | 11.06 | 11.06 | 11.02 | 11.03 | 11.03 | -0.36% | 837,300 |
| Jul 3, 2025 | 11.05 | 11.07 | 11.03 | 11.07 | 11.07 | 0.27% | 771,065 |
| Jul 2, 2025 | 11.00 | 11.10 | 11.00 | 11.04 | 11.04 | 0.27% | 1,669,946 |
| Jul 1, 2025 | 10.99 | 11.01 | 10.99 | 11.01 | 11.01 | 0.18% | 2,876,657 |
| Jun 30, 2025 | 11.00 | 11.00 | 10.98 | 10.99 | 10.99 | -0.09% | 1,415,633 |
| Jun 27, 2025 | 11.01 | 11.02 | 10.97 | 11.00 | 11.00 | 0.09% | 2,489,389 |
| Jun 26, 2025 | 11.01 | 11.03 | 10.96 | 10.99 | 10.99 | -0.18% | 1,670,988 |
| Jun 25, 2025 | 11.00 | 11.02 | 10.99 | 11.01 | 11.01 | 0.05% | 1,652,392 |
| Jun 24, 2025 | 11.00 | 11.02 | 10.99 | 11.01 | 11.01 | 0.14% | 1,686,548 |
| Jun 23, 2025 | 10.99 | 11.02 | 10.97 | 10.99 | 10.99 | - | 3,658,279 |
| Jun 20, 2025 | 10.99 | 11.00 | 10.97 | 10.99 | 10.99 | 0.09% | 2,708,141 |
| Jun 18, 2025 | 10.96 | 11.00 | 10.96 | 10.98 | 10.98 | -0.09% | 3,915,406 |
| Jun 17, 2025 | 10.93 | 11.00 | 10.93 | 10.99 | 10.99 | - | 4,817,871 |
| Jun 16, 2025 | 10.85 | 11.01 | 10.84 | 10.99 | 10.99 | 15.68% | 26,096,743 |
| Jun 13, 2025 | 9.48 | 9.54 | 9.29 | 9.50 | 9.50 | -1.04% | 717,400 |
| Jun 12, 2025 | 9.81 | 9.84 | 9.45 | 9.60 | 9.60 | -2.64% | 1,003,191 |
| Jun 11, 2025 | 9.83 | 9.95 | 9.65 | 9.86 | 9.86 | 0.41% | 1,001,863 |
| Jun 10, 2025 | 9.39 | 9.90 | 9.27 | 9.82 | 9.82 | 4.58% | 1,309,804 |
| Jun 9, 2025 | 8.97 | 9.40 | 8.86 | 9.39 | 9.39 | 5.62% | 1,239,383 |
| Jun 6, 2025 | 8.72 | 8.92 | 8.63 | 8.89 | 8.89 | 3.49% | 670,081 |
| Jun 5, 2025 | 8.21 | 8.81 | 8.21 | 8.59 | 8.59 | 4.37% | 904,430 |
| Jun 4, 2025 | 8.74 | 8.79 | 8.17 | 8.23 | 8.23 | -5.94% | 1,121,765 |
| Jun 3, 2025 | 8.76 | 8.79 | 8.11 | 8.75 | 8.75 | -0.11% | 2,154,412 |
| Jun 2, 2025 | 8.35 | 9.14 | 8.24 | 8.76 | 8.76 | 4.66% | 3,123,582 |
| May 30, 2025 | 8.62 | 8.63 | 8.20 | 8.37 | 8.37 | -3.35% | 604,742 |
| May 29, 2025 | 8.60 | 8.67 | 8.33 | 8.66 | 8.66 | 1.29% | 274,858 |
| May 28, 2025 | 8.55 | 8.61 | 8.39 | 8.55 | 8.55 | -0.35% | 283,354 |