Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
9.07
+0.19 (2.14%)
Nov 21, 2024, 1:09 PM EST - Market open
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.99 | 9.00 | 8.85 | 8.88 | 8.88 | -0.78% | 183,773 |
| Nov 19, 2024 | 8.57 | 9.00 | 8.53 | 8.95 | 8.95 | 3.35% | 322,893 |
| Nov 18, 2024 | 8.70 | 8.84 | 8.30 | 8.66 | 8.66 | -0.69% | 588,623 |
| Nov 15, 2024 | 8.98 | 8.98 | 8.67 | 8.72 | 8.72 | -2.35% | 378,339 |
| Nov 14, 2024 | 9.20 | 9.24 | 8.86 | 8.93 | 8.93 | -2.83% | 441,739 |
| Nov 13, 2024 | 9.21 | 9.31 | 9.13 | 9.19 | 9.19 | - | 373,651 |
| Nov 12, 2024 | 9.26 | 9.31 | 9.10 | 9.19 | 9.19 | -0.43% | 460,307 |
| Nov 11, 2024 | 9.15 | 9.25 | 9.05 | 9.23 | 9.23 | 4.06% | 586,640 |
| Nov 8, 2024 | 9.21 | 9.27 | 8.53 | 8.87 | 8.87 | -4.83% | 829,706 |
| Nov 7, 2024 | 9.36 | 9.51 | 9.29 | 9.32 | 9.32 | -0.64% | 663,140 |
| Nov 6, 2024 | 9.36 | 9.67 | 9.26 | 9.38 | 9.38 | 1.74% | 947,622 |
| Nov 5, 2024 | 9.16 | 9.27 | 9.12 | 9.22 | 9.22 | 0.66% | 437,743 |
| Nov 4, 2024 | 8.95 | 9.24 | 8.89 | 9.16 | 9.16 | 1.89% | 318,348 |
| Nov 1, 2024 | 8.90 | 9.03 | 8.87 | 8.99 | 8.99 | 1.47% | 284,408 |
| Oct 31, 2024 | 8.99 | 9.11 | 8.86 | 8.86 | 8.86 | -1.56% | 238,874 |
| Oct 30, 2024 | 8.90 | 9.03 | 8.87 | 9.00 | 9.00 | 1.35% | 219,649 |
| Oct 29, 2024 | 8.89 | 9.01 | 8.79 | 8.88 | 8.88 | -0.22% | 212,011 |
| Oct 28, 2024 | 8.97 | 9.07 | 8.85 | 8.90 | 8.90 | - | 324,797 |
| Oct 25, 2024 | 9.14 | 9.25 | 8.83 | 8.90 | 8.90 | -2.20% | 358,704 |
| Oct 24, 2024 | 9.29 | 9.37 | 9.10 | 9.10 | 9.10 | -1.83% | 341,052 |
| Oct 23, 2024 | 9.25 | 9.35 | 9.11 | 9.27 | 9.27 | -0.59% | 273,647 |
| Oct 22, 2024 | 9.23 | 9.40 | 9.17 | 9.33 | 9.33 | 0.92% | 293,168 |
| Oct 21, 2024 | 9.20 | 9.35 | 9.07 | 9.24 | 9.24 | -0.11% | 336,034 |
| Oct 18, 2024 | 9.11 | 9.28 | 9.02 | 9.25 | 9.25 | 1.31% | 297,561 |
| Oct 17, 2024 | 9.27 | 9.29 | 9.10 | 9.13 | 9.13 | -1.19% | 281,022 |
| Oct 16, 2024 | 9.11 | 9.26 | 9.01 | 9.24 | 9.24 | 2.10% | 422,941 |
| Oct 15, 2024 | 8.96 | 9.07 | 8.80 | 9.05 | 9.05 | 1.23% | 415,253 |
| Oct 14, 2024 | 9.22 | 9.31 | 8.89 | 8.94 | 8.94 | -2.93% | 466,097 |
| Oct 11, 2024 | 8.90 | 9.23 | 8.90 | 9.21 | 9.21 | 3.83% | 452,609 |
| Oct 10, 2024 | 8.90 | 9.10 | 8.56 | 8.87 | 8.87 | -1.44% | 783,258 |
| Oct 9, 2024 | 8.03 | 9.04 | 8.02 | 9.00 | 9.00 | 12.08% | 1,524,327 |
| Oct 8, 2024 | 7.95 | 8.09 | 7.88 | 8.03 | 8.03 | 0.63% | 302,437 |
| Oct 7, 2024 | 7.97 | 8.00 | 7.82 | 7.98 | 7.98 | 0.38% | 293,215 |
| Oct 4, 2024 | 7.90 | 8.01 | 7.83 | 7.95 | 7.95 | 2.19% | 329,705 |
| Oct 3, 2024 | 7.83 | 7.94 | 7.74 | 7.78 | 7.78 | -0.64% | 583,371 |
| Oct 2, 2024 | 7.92 | 7.94 | 7.72 | 7.83 | 7.83 | -0.51% | 465,486 |
| Oct 1, 2024 | 7.88 | 8.21 | 7.75 | 7.87 | 7.87 | 6.35% | 744,148 |
| Sep 30, 2024 | 7.46 | 7.54 | 7.28 | 7.40 | 7.40 | -0.27% | 573,107 |
| Sep 27, 2024 | 7.21 | 7.51 | 7.21 | 7.42 | 7.42 | 3.92% | 587,399 |
| Sep 26, 2024 | 7.37 | 7.38 | 7.03 | 7.14 | 7.14 | -2.19% | 331,234 |
| Sep 25, 2024 | 7.31 | 7.34 | 7.13 | 7.30 | 7.30 | 0.69% | 471,999 |
| Sep 24, 2024 | 7.17 | 7.49 | 7.16 | 7.25 | 7.25 | 1.26% | 1,029,363 |
| Sep 23, 2024 | 6.73 | 7.19 | 6.71 | 7.16 | 7.16 | 6.23% | 624,401 |
| Sep 20, 2024 | 6.45 | 6.82 | 6.45 | 6.74 | 6.74 | 4.66% | 738,619 |
| Sep 19, 2024 | 6.50 | 6.50 | 6.29 | 6.44 | 6.44 | 1.74% | 738,441 |
| Sep 18, 2024 | 6.41 | 6.48 | 6.25 | 6.33 | 6.33 | -0.94% | 682,474 |
| Sep 17, 2024 | 6.46 | 6.72 | 6.38 | 6.39 | 6.39 | 0.63% | 1,044,388 |
| Sep 16, 2024 | 6.33 | 6.40 | 6.25 | 6.35 | 6.35 | 0.47% | 487,492 |
| Sep 13, 2024 | 6.30 | 6.33 | 6.23 | 6.32 | 6.32 | 1.28% | 566,382 |
| Sep 12, 2024 | 6.17 | 6.34 | 6.17 | 6.24 | 6.24 | - | 480,905 |
| Sep 11, 2024 | 5.96 | 6.27 | 5.82 | 6.24 | 6.24 | -2.35% | 774,513 |
| Sep 10, 2024 | 6.44 | 6.44 | 6.23 | 6.39 | 6.39 | - | 548,789 |
| Sep 9, 2024 | 6.36 | 6.71 | 6.35 | 6.39 | 6.39 | 1.43% | 349,073 |
| Sep 6, 2024 | 6.39 | 6.46 | 6.26 | 6.30 | 6.30 | -1.41% | 203,156 |
| Sep 5, 2024 | 6.54 | 6.58 | 6.33 | 6.39 | 6.39 | -2.14% | 208,496 |
| Sep 4, 2024 | 6.46 | 6.59 | 6.39 | 6.53 | 6.53 | 0.93% | 285,337 |
| Sep 3, 2024 | 6.81 | 6.83 | 6.47 | 6.47 | 6.47 | -6.50% | 203,494 |
| Aug 30, 2024 | 6.98 | 7.01 | 6.82 | 6.92 | 6.92 | - | 210,983 |
| Aug 29, 2024 | 6.84 | 7.03 | 6.82 | 6.92 | 6.92 | 1.91% | 143,856 |
| Aug 28, 2024 | 6.86 | 6.92 | 6.77 | 6.79 | 6.79 | -1.16% | 174,009 |
| Aug 27, 2024 | 6.85 | 6.99 | 6.85 | 6.87 | 6.87 | -1.15% | 92,964 |
| Aug 26, 2024 | 7.00 | 7.12 | 6.94 | 6.95 | 6.95 | - | 179,034 |
| Aug 23, 2024 | 6.86 | 7.03 | 6.79 | 6.95 | 6.95 | 2.06% | 193,299 |
| Aug 22, 2024 | 6.92 | 6.95 | 6.80 | 6.81 | 6.81 | -1.87% | 95,558 |
| Aug 21, 2024 | 6.97 | 6.97 | 6.88 | 6.94 | 6.94 | -0.43% | 98,025 |
| Aug 20, 2024 | 7.07 | 7.07 | 6.89 | 6.97 | 6.97 | -1.41% | 191,290 |
| Aug 19, 2024 | 6.94 | 7.07 | 6.93 | 7.07 | 7.07 | 1.58% | 279,834 |
| Aug 16, 2024 | 6.85 | 6.96 | 6.81 | 6.96 | 6.96 | 1.31% | 174,257 |
| Aug 15, 2024 | 6.85 | 6.91 | 6.79 | 6.87 | 6.87 | 3.00% | 206,406 |
| Aug 14, 2024 | 6.77 | 6.80 | 6.60 | 6.67 | 6.67 | -1.19% | 174,456 |
| Aug 13, 2024 | 6.65 | 6.81 | 6.57 | 6.75 | 6.75 | 2.12% | 121,885 |
| Aug 12, 2024 | 6.73 | 6.77 | 6.55 | 6.61 | 6.61 | -1.78% | 166,221 |
| Aug 9, 2024 | 6.88 | 6.93 | 6.68 | 6.73 | 6.73 | -2.18% | 172,790 |
| Aug 8, 2024 | 6.75 | 6.94 | 6.68 | 6.88 | 6.88 | 3.61% | 246,698 |
| Aug 7, 2024 | 6.83 | 6.88 | 6.62 | 6.64 | 6.64 | -1.04% | 160,024 |
| Aug 6, 2024 | 6.69 | 6.75 | 6.56 | 6.71 | 6.71 | 0.45% | 245,077 |
| Aug 5, 2024 | 6.86 | 6.86 | 6.60 | 6.68 | 6.68 | -7.09% | 338,879 |
| Aug 2, 2024 | 7.56 | 7.56 | 6.79 | 7.19 | 7.19 | -5.02% | 378,799 |
| Aug 1, 2024 | 7.81 | 7.88 | 7.42 | 7.57 | 7.57 | -2.82% | 252,351 |
| Jul 31, 2024 | 7.85 | 7.92 | 7.74 | 7.79 | 7.79 | -0.51% | 296,580 |
| Jul 30, 2024 | 7.82 | 7.90 | 7.76 | 7.83 | 7.83 | 1.16% | 182,226 |
| Jul 29, 2024 | 7.81 | 7.82 | 7.62 | 7.74 | 7.74 | -0.90% | 196,109 |
| Jul 26, 2024 | 7.71 | 7.85 | 7.64 | 7.81 | 7.81 | 2.49% | 266,738 |
| Jul 25, 2024 | 7.43 | 7.75 | 7.41 | 7.62 | 7.62 | 2.70% | 308,887 |
| Jul 24, 2024 | 7.39 | 7.65 | 7.29 | 7.42 | 7.42 | 0.07% | 513,595 |
| Jul 23, 2024 | 7.17 | 7.46 | 7.11 | 7.42 | 7.42 | 3.13% | 257,301 |
| Jul 22, 2024 | 6.97 | 7.21 | 6.92 | 7.19 | 7.19 | 3.16% | 227,866 |
| Jul 19, 2024 | 7.10 | 7.11 | 6.97 | 6.97 | 6.97 | -1.27% | 176,942 |
| Jul 18, 2024 | 7.14 | 7.33 | 7.03 | 7.06 | 7.06 | -2.08% | 292,257 |
| Jul 17, 2024 | 7.29 | 7.41 | 7.17 | 7.21 | 7.21 | -1.23% | 302,124 |
| Jul 16, 2024 | 7.15 | 7.33 | 7.14 | 7.30 | 7.30 | 3.40% | 298,297 |
| Jul 15, 2024 | 6.64 | 7.11 | 6.62 | 7.06 | 7.06 | 7.46% | 402,834 |
| Jul 12, 2024 | 6.58 | 6.70 | 6.50 | 6.57 | 6.57 | 1.23% | 245,167 |
| Jul 11, 2024 | 6.51 | 6.66 | 6.44 | 6.49 | 6.49 | 1.56% | 287,417 |
| Jul 10, 2024 | 6.44 | 6.44 | 6.24 | 6.39 | 6.39 | -0.16% | 230,243 |
| Jul 9, 2024 | 6.60 | 6.60 | 6.39 | 6.40 | 6.40 | -3.18% | 208,010 |
| Jul 8, 2024 | 6.50 | 6.63 | 6.49 | 6.61 | 6.61 | 2.16% | 202,426 |
| Jul 5, 2024 | 6.52 | 6.57 | 6.40 | 6.47 | 6.47 | -1.07% | 208,717 |
| Jul 3, 2024 | 6.62 | 6.64 | 6.54 | 6.54 | 6.54 | -1.06% | 61,801 |
| Jul 2, 2024 | 6.57 | 6.61 | 6.55 | 6.61 | 6.61 | 0.92% | 131,840 |