Cantaloupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	10.63	10.63	10.59	10.63	10.63	0.28%	1,008,740
Oct 17, 2025	10.58	10.61	10.56	10.60	10.60	0.09%	283,354
Oct 16, 2025	10.64	10.64	10.55	10.59	10.59	-0.56%	366,801
Oct 15, 2025	10.63	10.69	10.63	10.65	10.65	0.28%	441,471
Oct 14, 2025	10.60	10.63	10.57	10.62	10.62	0.28%	332,328
Oct 13, 2025	10.59	10.61	10.59	10.59	10.59	0.19%	532,297
Oct 10, 2025	10.60	10.63	10.55	10.57	10.57	-0.38%	1,230,796
Oct 9, 2025	10.64	10.66	10.60	10.61	10.61	-0.47%	1,754,270
Oct 8, 2025	10.65	10.71	10.63	10.66	10.66	0.38%	872,516
Oct 7, 2025	10.60	10.64	10.60	10.62	10.62	0.19%	400,238
Oct 6, 2025	10.58	10.61	10.55	10.60	10.60	0.28%	853,970
Oct 3, 2025	10.60	10.63	10.57	10.57	10.57	-0.28%	1,058,406
Oct 2, 2025	10.61	10.63	10.58	10.60	10.60	0.19%	306,899
Oct 1, 2025	10.57	10.59	10.55	10.58	10.58	0.09%	497,773
Sep 30, 2025	10.60	10.61	10.57	10.57	10.57	-0.28%	881,525
Sep 29, 2025	10.55	10.60	10.53	10.60	10.60	0.47%	973,489
Sep 26, 2025	10.55	10.58	10.54	10.55	10.55	-	1,498,212
Sep 25, 2025	10.55	10.59	10.55	10.55	10.55	-0.09%	1,322,254
Sep 24, 2025	10.59	10.62	10.55	10.56	10.56	-0.28%	964,118
Sep 23, 2025	10.59	10.64	10.56	10.59	10.59	-	2,172,645
Sep 22, 2025	10.61	10.63	10.58	10.59	10.59	-0.38%	1,776,113
Sep 19, 2025	10.61	10.66	10.57	10.63	10.63	0.28%	2,717,577
Sep 18, 2025	10.66	10.71	10.60	10.60	10.60	-2.21%	7,333,265
Sep 17, 2025	10.86	10.93	10.83	10.84	10.84	-0.09%	3,728,702
Sep 16, 2025	10.81	10.85	10.81	10.85	10.85	0.18%	678,818
Sep 15, 2025	10.80	10.84	10.79	10.83	10.83	0.28%	1,579,324
Sep 12, 2025	10.79	10.83	10.79	10.80	10.80	-	1,470,248
Sep 11, 2025	10.76	10.85	10.75	10.80	10.80	0.37%	2,695,410
Sep 10, 2025	10.85	10.88	10.75	10.76	10.76	-0.46%	1,843,857
Sep 9, 2025	10.81	10.83	10.77	10.81	10.81	-0.18%	5,734,502
Sep 8, 2025	10.82	10.83	10.79	10.83	10.83	0.19%	2,432,346
Sep 5, 2025	10.85	10.86	10.79	10.81	10.81	-0.37%	4,122,829
Sep 4, 2025	10.86	10.88	10.84	10.85	10.85	-	1,675,407
Sep 3, 2025	10.87	10.91	10.85	10.85	10.85	-0.18%	1,870,996
Sep 2, 2025	10.85	10.89	10.83	10.87	10.87	-	768,113
Aug 29, 2025	10.87	10.87	10.84	10.87	10.87	0.28%	595,233
Aug 28, 2025	10.86	10.87	10.84	10.84	10.84	-0.09%	1,149,116
Aug 27, 2025	10.86	10.88	10.84	10.85	10.85	-0.18%	1,306,956
Aug 26, 2025	10.85	10.87	10.83	10.87	10.87	0.18%	1,346,708
Aug 25, 2025	10.86	10.87	10.84	10.85	10.85	-0.18%	896,455
Aug 22, 2025	10.88	10.91	10.86	10.87	10.87	-0.09%	981,760
Aug 21, 2025	10.87	10.89	10.84	10.88	10.88	0.09%	913,505
Aug 20, 2025	10.89	10.89	10.83	10.87	10.87	-	1,851,623
Aug 19, 2025	10.93	10.95	10.86	10.87	10.87	-0.55%	4,425,077
Aug 18, 2025	10.92	10.96	10.92	10.93	10.93	0.09%	881,440
Aug 15, 2025	10.90	10.93	10.79	10.92	10.92	0.28%	3,371,724