Cantaloupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.60	10.64	10.60	10.68	-	0.71%	49,014
Mar 27, 2026	10.64	10.66	10.56	10.60	10.60	-0.56%	814,553
Mar 26, 2026	10.62	10.68	10.59	10.66	10.66	0.28%	366,313
Mar 25, 2026	10.65	10.66	10.57	10.63	10.63	-0.19%	507,306
Mar 24, 2026	10.59	10.66	10.54	10.65	10.65	0.19%	550,605
Mar 23, 2026	10.49	10.63	10.49	10.63	10.63	1.33%	749,772
Mar 20, 2026	10.54	10.57	10.46	10.49	10.49	0.19%	1,340,607
Mar 19, 2026	10.55	10.60	10.46	10.47	10.47	-0.76%	1,087,187
Mar 18, 2026	10.53	10.61	10.50	10.55	10.55	-0.19%	529,534
Mar 17, 2026	10.53	10.62	10.50	10.57	10.57	0.38%	1,320,164
Mar 16, 2026	10.45	10.61	10.41	10.53	10.53	1.35%	768,209
Mar 13, 2026	10.33	10.41	10.29	10.39	10.39	0.87%	949,397
Mar 12, 2026	10.39	10.48	10.28	10.30	10.30	-1.53%	1,212,086
Mar 11, 2026	10.57	10.60	10.45	10.46	10.46	-1.13%	633,234
Mar 10, 2026	10.42	10.74	10.42	10.58	10.58	0.86%	1,874,206
Mar 9, 2026	10.30	10.51	10.10	10.49	10.49	2.14%	1,102,665
Mar 6, 2026	10.26	10.37	10.10	10.27	10.27	-0.77%	1,468,053
Mar 5, 2026	10.36	10.47	10.33	10.35	10.35	-0.48%	1,728,150
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%	1,024,008
Feb 26, 2026	10.46	10.58	10.35	10.35	10.35	-0.86%	933,841
Feb 25, 2026	10.30	10.47	10.21	10.44	10.44	1.36%	1,114,268
Feb 24, 2026	10.30	10.44	10.22	10.30	10.30	0.29%	1,234,818
Feb 23, 2026	10.23	10.33	10.18	10.27	10.27	-	834,692
Feb 20, 2026	10.20	10.34	10.08	10.27	10.27	0.88%	776,361
Feb 19, 2026	10.01	10.31	10.01	10.18	10.18	1.29%	1,922,564
Feb 18, 2026	10.00	10.06	9.82	10.05	10.05	0.80%	1,862,054
Feb 17, 2026	10.21	10.25	9.92	9.97	9.97	-2.45%	1,585,191
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%	1,672,941
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%	1,022,301
Feb 9, 2026	10.61	10.64	10.47	10.47	10.47	-1.78%	1,400,973
Feb 6, 2026	10.68	10.74	10.57	10.66	10.66	-0.09%	1,386,446
Feb 5, 2026	10.59	10.70	10.50	10.67	10.67	1.14%	4,076,126
Feb 4, 2026	10.69	10.69	10.37	10.55	10.55	-1.22%	5,794,609
Feb 3, 2026	10.78	10.79	10.66	10.68	10.68	-1.02%	2,688,614
Feb 2, 2026	10.74	10.86	10.71	10.79	10.79	0.47%	1,439,216
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%	881,939
Jan 27, 2026	10.72	10.79	10.70	10.77	10.77	0.47%	517,794
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%	708,521
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%	992,955
Jan 16, 2026	10.87	10.89	10.85	10.86	10.86	-0.28%	1,145,086