Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
10.61
+0.03 (0.28%)
At close: Oct 2, 2025, 4:00 PM EDT
10.60
-0.01 (-0.09%)
After-hours: Oct 2, 2025, 4:46 PM EDT
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10.61 | 10.63 | 10.58 | 10.60 | 10.60 | 0.19% | 306,850 |
| 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 |
| Sep 5, 2025 | 10.85 | 10.86 | 10.79 | 10.81 | 10.81 | -0.37% | 4,122,829 |
| Sep 4, 2025 | 10.86 | 10.88 | 10.84 | 10.85 | 10.85 | - | 1,675,407 |
| 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 |