Cantaloupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.30	10.51	10.10	10.49	10.49	2.14%	1,102,659
Mar 6, 2026	10.26	10.37	10.10	10.27	10.27	-0.77%	1,463,545
Mar 5, 2026	10.36	10.47	10.33	10.35	10.35	-0.48%	1,703,491
Mar 4, 2026	10.45	10.57	10.32	10.40	10.40	-	1,379,065
Mar 3, 2026	10.50	10.51	10.34	10.40	10.40	-0.86%	1,188,713
Mar 2, 2026	10.40	10.61	10.33	10.49	10.49	0.48%	627,859
Feb 27, 2026	10.36	10.54	10.35	10.44	10.44	0.87%	1,013,535
Feb 26, 2026	10.46	10.58	10.35	10.35	10.35	-0.86%	917,628
Feb 25, 2026	10.30	10.47	10.21	10.44	10.44	1.36%	1,100,966
Feb 24, 2026	10.30	10.44	10.22	10.30	10.30	0.29%	1,233,034
Feb 23, 2026	10.23	10.33	10.18	10.27	10.27	-	832,612
Feb 20, 2026	10.20	10.34	10.08	10.27	10.27	0.88%	772,429
Feb 19, 2026	10.01	10.31	10.01	10.18	10.18	1.29%	1,880,088
Feb 18, 2026	10.00	10.06	9.82	10.05	10.05	0.80%	1,862,051
Feb 17, 2026	10.21	10.25	9.92	9.97	9.97	-2.45%	1,584,977
Feb 13, 2026	10.37	10.37	10.08	10.22	10.22	-1.35%	3,489,276
Feb 12, 2026	10.51	10.51	10.18	10.36	10.36	-1.05%	1,621,796
Feb 11, 2026	10.54	10.55	10.42	10.47	10.47	-0.85%	1,008,889
Feb 10, 2026	10.47	10.59	10.46	10.56	10.56	0.86%	1,022,201
Feb 9, 2026	10.61	10.64	10.47	10.47	10.47	-1.78%	1,400,167
Feb 6, 2026	10.68	10.74	10.57	10.66	10.66	-0.09%	1,191,940
Feb 5, 2026	10.59	10.70	10.50	10.67	10.67	1.14%	4,075,960
Feb 4, 2026	10.69	10.69	10.37	10.55	10.55	-1.22%	5,794,587
Feb 3, 2026	10.78	10.79	10.66	10.68	10.68	-1.02%	2,688,497
Feb 2, 2026	10.74	10.86	10.71	10.79	10.79	0.47%	1,439,215
Jan 30, 2026	10.74	10.78	10.72	10.74	10.74	-0.09%	884,003
Jan 29, 2026	10.75	10.77	10.74	10.75	10.75	-	337,999
Jan 28, 2026	10.78	10.78	10.74	10.75	10.75	-0.19%	810,313
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