Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
7.88
+0.02 (0.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.79 | 7.99 | 7.72 | 7.88 | 7.88 | 0.25% | 408,754 |
| Apr 24, 2025 | 7.68 | 7.92 | 7.56 | 7.86 | 7.86 | 2.75% | 226,252 |
| Apr 23, 2025 | 7.78 | 7.83 | 7.55 | 7.65 | 7.65 | 0.66% | 305,273 |
| Apr 22, 2025 | 7.48 | 7.65 | 7.33 | 7.60 | 7.60 | 2.84% | 292,249 |
| Apr 21, 2025 | 7.44 | 7.54 | 7.24 | 7.39 | 7.39 | -1.86% | 251,661 |
| Apr 17, 2025 | 7.61 | 7.62 | 7.41 | 7.53 | 7.53 | -0.92% | 261,350 |
| Apr 16, 2025 | 7.62 | 7.73 | 7.46 | 7.60 | 7.60 | -1.43% | 225,882 |
| Apr 15, 2025 | 7.69 | 7.86 | 7.67 | 7.71 | 7.71 | 0.65% | 295,072 |
| Apr 14, 2025 | 7.85 | 7.85 | 7.50 | 7.66 | 7.66 | -1.16% | 230,907 |
| Apr 11, 2025 | 7.61 | 7.88 | 7.38 | 7.75 | 7.75 | 1.84% | 368,063 |
| Apr 10, 2025 | 7.67 | 7.79 | 7.43 | 7.61 | 7.61 | -4.28% | 389,893 |
| Apr 9, 2025 | 7.12 | 8.01 | 7.12 | 7.95 | 7.95 | 9.81% | 863,791 |
| Apr 8, 2025 | 7.57 | 7.63 | 7.18 | 7.24 | 7.24 | -0.41% | 703,698 |
| Apr 7, 2025 | 7.09 | 7.75 | 7.01 | 7.27 | 7.27 | -2.68% | 759,790 |
| Apr 4, 2025 | 7.33 | 7.58 | 7.22 | 7.47 | 7.47 | -2.10% | 677,072 |
| Apr 3, 2025 | 7.56 | 7.84 | 7.56 | 7.63 | 7.63 | -4.98% | 525,626 |
| Apr 2, 2025 | 7.61 | 8.24 | 7.50 | 8.03 | 8.03 | 3.88% | 679,666 |
| Apr 1, 2025 | 7.82 | 8.23 | 7.72 | 7.73 | 7.73 | -1.78% | 570,782 |
| Mar 31, 2025 | 7.44 | 8.05 | 7.31 | 7.87 | 7.87 | 3.96% | 1,077,670 |
| Mar 28, 2025 | 7.85 | 7.88 | 7.47 | 7.57 | 7.57 | -3.20% | 293,416 |
| Mar 27, 2025 | 8.03 | 8.04 | 7.76 | 7.82 | 7.82 | -2.37% | 311,714 |
| Mar 26, 2025 | 7.97 | 8.08 | 7.80 | 8.01 | 8.01 | 1.39% | 346,168 |
| Mar 25, 2025 | 7.92 | 7.94 | 7.69 | 7.90 | 7.90 | -0.13% | 223,359 |
| Mar 24, 2025 | 8.00 | 8.09 | 7.77 | 7.91 | 7.91 | - | 326,213 |
| Mar 21, 2025 | 7.58 | 7.92 | 7.53 | 7.91 | 7.91 | 3.40% | 684,248 |
| Mar 20, 2025 | 7.67 | 7.85 | 7.62 | 7.65 | 7.65 | -0.91% | 219,644 |
| Mar 19, 2025 | 7.62 | 7.79 | 7.55 | 7.72 | 7.72 | 1.45% | 223,146 |
| Mar 18, 2025 | 7.78 | 7.78 | 7.59 | 7.61 | 7.61 | -2.44% | 299,242 |
| Mar 17, 2025 | 7.69 | 7.82 | 7.65 | 7.80 | 7.80 | 1.17% | 382,808 |
| Mar 14, 2025 | 7.60 | 7.80 | 7.47 | 7.71 | 7.71 | 2.53% | 369,831 |
| Mar 13, 2025 | 7.74 | 7.78 | 7.51 | 7.52 | 7.52 | -3.34% | 738,549 |
| Mar 12, 2025 | 8.12 | 8.13 | 7.61 | 7.78 | 7.78 | -3.95% | 968,470 |
| Mar 11, 2025 | 8.52 | 8.64 | 7.61 | 8.10 | 8.10 | -5.04% | 1,362,245 |
| Mar 10, 2025 | 9.00 | 9.24 | 8.43 | 8.53 | 8.53 | -6.88% | 383,916 |
| Mar 7, 2025 | 9.20 | 9.22 | 8.93 | 9.16 | 9.16 | -0.43% | 351,201 |
| Mar 6, 2025 | 9.30 | 9.47 | 9.08 | 9.20 | 9.20 | -2.44% | 249,660 |
| Mar 5, 2025 | 9.38 | 9.49 | 9.27 | 9.43 | 9.43 | 0.53% | 274,663 |
| Mar 4, 2025 | 9.52 | 9.53 | 9.12 | 9.38 | 9.38 | -2.90% | 416,805 |
| Mar 3, 2025 | 9.97 | 9.98 | 9.59 | 9.66 | 9.66 | -1.63% | 400,197 |
| Feb 28, 2025 | 10.02 | 10.10 | 9.63 | 9.82 | 9.82 | -2.29% | 625,446 |
| Feb 27, 2025 | 10.40 | 10.42 | 10.04 | 10.05 | 10.05 | -3.55% | 393,354 |
| Feb 26, 2025 | 10.73 | 10.81 | 10.39 | 10.42 | 10.42 | -2.43% | 538,193 |
| Feb 25, 2025 | 10.33 | 11.36 | 9.90 | 10.68 | 10.68 | 3.19% | 2,533,743 |
| Feb 24, 2025 | 10.54 | 10.58 | 10.20 | 10.35 | 10.35 | -1.90% | 606,419 |
| Feb 21, 2025 | 11.02 | 11.08 | 10.51 | 10.55 | 10.55 | -3.39% | 473,310 |
| Feb 20, 2025 | 10.83 | 11.01 | 10.76 | 10.92 | 10.92 | 0.18% | 353,502 |
| Feb 19, 2025 | 11.09 | 11.10 | 10.65 | 10.90 | 10.90 | -2.24% | 395,444 |
| Feb 18, 2025 | 10.71 | 11.16 | 10.63 | 11.15 | 11.15 | 4.50% | 621,806 |
| Feb 14, 2025 | 11.06 | 11.07 | 10.60 | 10.67 | 10.67 | -3.61% | 400,632 |
| Feb 13, 2025 | 10.74 | 11.08 | 10.61 | 11.07 | 11.07 | 3.07% | 626,901 |