Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
10.55
0.00 (0.00%)
At close: Nov 14, 2025, 4:00 PM EST
10.58
+0.03 (0.28%)
After-hours: Nov 14, 2025, 4:52 PM EST
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.55 | 10.56 | 10.53 | 10.55 | 10.55 | - | 655,401 |
| Nov 13, 2025 | 10.58 | 10.58 | 10.54 | 10.55 | 10.55 | -0.28% | 590,806 |
| Nov 12, 2025 | 10.55 | 10.60 | 10.55 | 10.58 | 10.58 | - | 1,012,843 |
| Nov 11, 2025 | 10.55 | 10.59 | 10.55 | 10.58 | 10.58 | 0.19% | 1,931,769 |
| Nov 10, 2025 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | 0.09% | 588,934 |
| Nov 7, 2025 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | -0.09% | 843,001 |
| Nov 6, 2025 | 10.56 | 10.57 | 10.54 | 10.56 | 10.56 | - | 675,037 |
| Nov 5, 2025 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 410,819 |
| Nov 4, 2025 | 10.56 | 10.57 | 10.54 | 10.56 | 10.56 | - | 465,819 |
| Nov 3, 2025 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 426,087 |
| Oct 31, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | - | 901,199 |
| Oct 30, 2025 | 10.57 | 10.58 | 10.56 | 10.56 | 10.56 | -0.19% | 227,723 |
| Oct 29, 2025 | 10.58 | 10.60 | 10.55 | 10.58 | 10.58 | - | 456,257 |
| Oct 28, 2025 | 10.61 | 10.61 | 10.58 | 10.58 | 10.58 | -0.09% | 272,377 |
| Oct 27, 2025 | 10.59 | 10.61 | 10.55 | 10.59 | 10.59 | 0.09% | 696,268 |
| Oct 24, 2025 | 10.58 | 10.58 | 10.55 | 10.58 | 10.58 | 0.19% | 203,630 |
| Oct 23, 2025 | 10.61 | 10.63 | 10.55 | 10.56 | 10.56 | -0.47% | 1,053,479 |
| Oct 22, 2025 | 10.62 | 10.64 | 10.57 | 10.61 | 10.61 | -0.28% | 1,570,155 |
| Oct 21, 2025 | 10.62 | 10.64 | 10.59 | 10.64 | 10.64 | 0.09% | 727,725 |
| Oct 20, 2025 | 10.63 | 10.63 | 10.59 | 10.63 | 10.63 | 0.28% | 1,008,740 |
| Oct 17, 2025 | 10.58 | 10.61 | 10.56 | 10.60 | 10.60 | 0.09% | 283,354 |
| Oct 16, 2025 | 10.64 | 10.64 | 10.55 | 10.59 | 10.59 | -0.56% | 366,801 |
| Oct 15, 2025 | 10.63 | 10.69 | 10.63 | 10.65 | 10.65 | 0.28% | 441,471 |
| Oct 14, 2025 | 10.60 | 10.63 | 10.57 | 10.62 | 10.62 | 0.28% | 332,328 |
| Oct 13, 2025 | 10.59 | 10.61 | 10.59 | 10.59 | 10.59 | 0.19% | 532,297 |
| Oct 10, 2025 | 10.60 | 10.63 | 10.55 | 10.57 | 10.57 | -0.38% | 1,230,796 |
| Oct 9, 2025 | 10.64 | 10.66 | 10.60 | 10.61 | 10.61 | -0.47% | 1,754,270 |
| Oct 8, 2025 | 10.65 | 10.71 | 10.63 | 10.66 | 10.66 | 0.38% | 872,516 |
| Oct 7, 2025 | 10.60 | 10.64 | 10.60 | 10.62 | 10.62 | 0.19% | 400,238 |
| Oct 6, 2025 | 10.58 | 10.61 | 10.55 | 10.60 | 10.60 | 0.28% | 853,970 |
| Oct 3, 2025 | 10.60 | 10.63 | 10.57 | 10.57 | 10.57 | -0.28% | 1,058,406 |
| Oct 2, 2025 | 10.61 | 10.63 | 10.58 | 10.60 | 10.60 | 0.19% | 306,899 |
| Oct 1, 2025 | 10.57 | 10.59 | 10.55 | 10.58 | 10.58 | 0.09% | 497,773 |
| Sep 30, 2025 | 10.60 | 10.61 | 10.57 | 10.57 | 10.57 | -0.28% | 881,525 |
| Sep 29, 2025 | 10.55 | 10.60 | 10.53 | 10.60 | 10.60 | 0.47% | 973,489 |
| Sep 26, 2025 | 10.55 | 10.58 | 10.54 | 10.55 | 10.55 | - | 1,498,212 |
| Sep 25, 2025 | 10.55 | 10.59 | 10.55 | 10.55 | 10.55 | -0.09% | 1,322,254 |
| Sep 24, 2025 | 10.59 | 10.62 | 10.55 | 10.56 | 10.56 | -0.28% | 964,118 |
| Sep 23, 2025 | 10.59 | 10.64 | 10.56 | 10.59 | 10.59 | - | 2,172,645 |
| Sep 22, 2025 | 10.61 | 10.63 | 10.58 | 10.59 | 10.59 | -0.38% | 1,776,113 |
| Sep 19, 2025 | 10.61 | 10.66 | 10.57 | 10.63 | 10.63 | 0.28% | 2,717,577 |
| Sep 18, 2025 | 10.66 | 10.71 | 10.60 | 10.60 | 10.60 | -2.21% | 7,333,265 |
| Sep 17, 2025 | 10.86 | 10.93 | 10.83 | 10.84 | 10.84 | -0.09% | 3,728,702 |
| Sep 16, 2025 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | 0.18% | 678,818 |
| Sep 15, 2025 | 10.80 | 10.84 | 10.79 | 10.83 | 10.83 | 0.28% | 1,579,324 |
| Sep 12, 2025 | 10.79 | 10.83 | 10.79 | 10.80 | 10.80 | - | 1,470,248 |
| Sep 11, 2025 | 10.76 | 10.85 | 10.75 | 10.80 | 10.80 | 0.37% | 2,695,410 |
| Sep 10, 2025 | 10.85 | 10.88 | 10.75 | 10.76 | 10.76 | -0.46% | 1,843,857 |
| Sep 9, 2025 | 10.81 | 10.83 | 10.77 | 10.81 | 10.81 | -0.18% | 5,734,502 |
| Sep 8, 2025 | 10.82 | 10.83 | 10.79 | 10.83 | 10.83 | 0.19% | 2,432,346 |