Skip to main content
/
Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
7.73
-0.14 (-1.78%)
At close: Apr 1, 2025, 4:00 PM
7.78
+0.05 (0.65%)
After-hours: Apr 1, 2025, 4:49 PM EDT

Cantaloupe Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 7, 1999→Mar 31, 2025Max ▾20012003200520072009201120132015201720192021202320252000​20002005​20052010​20102015​20152020​20202025​20250500.001,000.001,500.002,000.002,500.007.87

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20257.828.227.787.90-0.32%193,489
Mar 31, 20257.448.057.317.877.873.96%1,077,670
Mar 28, 20257.857.887.477.577.57-3.20%293,416
Mar 27, 20258.038.047.767.827.82-2.37%311,714
Mar 26, 20257.978.087.808.018.011.39%346,168
Mar 25, 20257.927.947.697.907.90-0.13%223,359
Mar 24, 20258.008.097.777.917.91-326,213
Mar 21, 20257.587.927.537.917.913.40%684,248
Mar 20, 20257.677.857.627.657.65-0.91%219,644
Mar 19, 20257.627.797.557.727.721.45%223,146
Mar 18, 20257.787.787.597.617.61-2.44%299,242
Mar 17, 20257.697.827.657.807.801.17%382,808
Mar 14, 20257.607.807.477.717.712.53%369,831
Mar 13, 20257.747.787.517.527.52-3.34%738,549
Mar 12, 20258.128.137.617.787.78-3.95%968,470
Mar 11, 20258.528.647.618.108.10-5.04%1,362,245
Mar 10, 20259.009.248.438.538.53-6.88%383,916
Mar 7, 20259.209.228.939.169.16-0.43%351,201
Mar 6, 20259.309.479.089.209.20-2.44%249,660
Mar 5, 20259.389.499.279.439.430.53%274,663
Mar 4, 20259.529.539.129.389.38-2.90%416,805
Mar 3, 20259.979.989.599.669.66-1.63%400,197
Feb 28, 202510.0210.109.639.829.82-2.29%625,446
Feb 27, 202510.4010.4210.0410.0510.05-3.55%393,354
Feb 26, 202510.7310.8110.3910.4210.42-2.43%538,193
Feb 25, 202510.3311.369.9010.6810.683.19%2,533,743
Feb 24, 202510.5410.5810.2010.3510.35-1.90%606,419
Feb 21, 202511.0211.0810.5110.5510.55-3.39%473,310
Feb 20, 202510.8311.0110.7610.9210.920.18%353,502
Feb 19, 202511.0911.1010.6510.9010.90-2.24%395,444
Feb 18, 202510.7111.1610.6311.1511.154.50%621,806
Feb 14, 202511.0611.0710.6010.6710.67-3.61%400,632
Feb 13, 202510.7411.0810.6111.0711.073.07%626,901
Feb 12, 202510.4010.7810.2710.7410.741.99%792,629
Feb 11, 20259.7910.549.7910.5310.536.04%1,247,809
Feb 10, 20259.8810.069.369.939.930.91%481,146
Feb 7, 20258.869.888.829.849.8413.49%981,462
Feb 6, 20258.808.858.638.678.670.35%393,808
Feb 5, 20258.508.678.478.648.642.61%306,059
Feb 4, 20258.228.468.178.428.422.56%250,452
Feb 3, 20257.998.247.908.218.210.86%356,677
Jan 31, 20258.438.478.138.148.14-3.33%255,574
Jan 30, 20258.598.678.348.428.42-0.82%212,771
Jan 29, 20258.308.518.238.498.492.04%212,525
Jan 28, 20258.158.368.088.328.322.21%169,940
Jan 27, 20258.188.368.048.148.14-1.09%347,735
Jan 24, 20258.278.318.158.238.23-0.48%214,726
Jan 23, 20258.268.328.198.278.270.12%350,630
Jan 22, 20258.298.508.258.268.26-0.36%247,821
Jan 21, 20258.208.308.088.298.291.72%244,036