Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
10.86
+0.01 (0.05%)
Sep 4, 2025, 10:38 AM - Market open
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.86 | 10.88 | 10.86 | 10.86 | - | 0.09% | 40,883 |
| 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 |
| Aug 14, 2025 | 10.94 | 10.97 | 10.87 | 10.89 | 10.89 | -0.82% | 3,889,997 |
| Aug 13, 2025 | 10.99 | 11.00 | 10.96 | 10.98 | 10.98 | 0.18% | 1,872,670 |
| Aug 12, 2025 | 10.96 | 10.97 | 10.91 | 10.96 | 10.96 | 0.27% | 1,377,275 |
| Aug 11, 2025 | 10.91 | 10.94 | 10.90 | 10.93 | 10.93 | 0.28% | 1,338,928 |
| Aug 8, 2025 | 10.93 | 11.01 | 10.89 | 10.90 | 10.90 | -1.62% | 6,310,798 |
| 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 |