Cantaloupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	10.82	10.84	10.80	10.81	-	-0.23%	823,614
Apr 17, 2026	10.85	10.90	10.80	10.83	10.83	-	2,605,365
Apr 16, 2026	10.83	10.89	10.78	10.83	10.83	-0.09%	1,187,237
Apr 15, 2026	10.82	10.90	10.79	10.84	10.84	-	1,522,676
Apr 14, 2026	10.89	10.90	10.83	10.84	10.84	-0.46%	768,014
Apr 13, 2026	10.87	10.93	10.84	10.89	10.89	0.09%	668,303
Apr 10, 2026	10.85	10.93	10.81	10.88	10.88	0.28%	939,214
Apr 9, 2026	10.71	10.87	10.71	10.85	10.85	0.74%	721,538
Apr 8, 2026	10.78	10.78	10.69	10.77	10.77	0.84%	1,157,914
Apr 7, 2026	10.71	10.77	10.68	10.68	10.68	-0.65%	1,149,259
Apr 6, 2026	10.76	10.78	10.73	10.75	10.75	-0.28%	730,115
Apr 2, 2026	10.78	10.84	10.77	10.78	10.78	-0.28%	889,773
Apr 1, 2026	10.85	10.86	10.77	10.81	10.81	-	1,325,796
Mar 31, 2026	10.76	10.87	10.68	10.81	10.81	1.03%	3,129,940
Mar 30, 2026	10.60	10.77	10.60	10.70	10.70	0.94%	1,797,050
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