Cantaloupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	11.20	11.21	11.19	11.20	11.20	-	2,738,022
May 6, 2026	11.19	11.20	11.19	11.20	11.20	-	2,108,845
May 5, 2026	11.18	11.20	11.18	11.20	11.20	0.09%	2,466,146
May 4, 2026	11.18	11.20	11.18	11.19	11.19	1.73%	4,905,966
May 1, 2026	10.95	11.01	10.89	11.00	11.00	0.73%	1,464,146
Apr 30, 2026	10.85	11.00	10.85	10.92	10.92	0.46%	1,552,530
Apr 29, 2026	10.82	10.88	10.78	10.87	10.87	0.37%	1,537,802
Apr 28, 2026	10.88	10.91	10.83	10.83	10.83	-0.37%	490,760
Apr 27, 2026	10.76	10.88	10.76	10.87	10.87	0.74%	857,258
Apr 24, 2026	10.74	10.80	10.72	10.79	10.79	0.28%	585,066
Apr 23, 2026	10.78	10.80	10.73	10.76	10.76	-0.19%	700,404
Apr 22, 2026	10.77	10.81	10.76	10.78	10.78	0.09%	572,499
Apr 21, 2026	10.80	10.84	10.76	10.77	10.77	-0.37%	908,084
Apr 20, 2026	10.81	10.84	10.80	10.81	10.81	-0.18%	1,062,632
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%	1,193,590
Apr 15, 2026	10.82	10.90	10.79	10.84	10.84	-	1,522,677
Apr 14, 2026	10.89	10.90	10.83	10.84	10.84	-0.46%	836,345
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%	721,560
Apr 8, 2026	10.78	10.78	10.69	10.77	10.77	0.84%	1,239,897
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%	730,265
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%	819,175
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