Cantaloupe, Inc. (CTLP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 4.9200 | 4.9500 | 4.7900 | 4.8500 | 4.8500 | 217,800 |
| Jan 27, 2023 | 5.0000 | 5.0800 | 4.8800 | 4.9900 | 4.9900 | 209,700 |
| Jan 26, 2023 | 5.1600 | 5.1900 | 5.0400 | 5.0600 | 5.0600 | 185,500 |
| Jan 25, 2023 | 5.1500 | 5.1600 | 5.0000 | 5.1300 | 5.1300 | 290,600 |
| Jan 24, 2023 | 5.2000 | 5.2900 | 5.1300 | 5.1900 | 5.1900 | 178,700 |
| Jan 23, 2023 | 5.2400 | 5.3200 | 5.1500 | 5.2100 | 5.2100 | 219,400 |
| Jan 20, 2023 | 5.0200 | 5.2300 | 4.8800 | 5.2200 | 5.2200 | 242,000 |
| Jan 19, 2023 | 5.0100 | 5.0600 | 4.8300 | 4.9300 | 4.9300 | 1,389,000 |
| Jan 18, 2023 | 5.3700 | 5.4200 | 4.7200 | 5.0000 | 5.0000 | 1,457,700 |
| Jan 17, 2023 | 4.8900 | 5.2800 | 4.2200 | 5.2500 | 5.2500 | 2,083,100 |
| Jan 13, 2023 | 4.8000 | 4.8400 | 4.6300 | 4.8200 | 4.8200 | 192,600 |
| Jan 12, 2023 | 4.7400 | 4.8400 | 4.6400 | 4.8200 | 4.8200 | 275,800 |
| Jan 11, 2023 | 4.6500 | 4.7200 | 4.6100 | 4.7100 | 4.7100 | 182,500 |
| Jan 10, 2023 | 4.7000 | 4.7400 | 4.6000 | 4.6600 | 4.6600 | 260,600 |
| Jan 09, 2023 | 4.6600 | 4.7500 | 4.6200 | 4.7000 | 4.7000 | 810,000 |
| Jan 06, 2023 | 4.6300 | 4.7100 | 4.5200 | 4.6600 | 4.6600 | 1,340,100 |
| Jan 05, 2023 | 4.5300 | 4.6200 | 4.5200 | 4.6000 | 4.6000 | 801,900 |
| Jan 04, 2023 | 4.3800 | 4.5700 | 4.3400 | 4.5500 | 4.5500 | 830,700 |
| Jan 03, 2023 | 4.3800 | 4.4900 | 4.3000 | 4.3600 | 4.3600 | 386,200 |
| Dec 30, 2022 | 4.1700 | 4.4400 | 4.1100 | 4.3500 | 4.3500 | 557,500 |
| Dec 29, 2022 | 4.0200 | 4.3500 | 4.0000 | 4.2100 | 4.2100 | 602,700 |
| Dec 28, 2022 | 4.0300 | 4.0700 | 3.9200 | 4.0000 | 4.0000 | 320,400 |
| Dec 27, 2022 | 4.1200 | 4.1400 | 4.0100 | 4.0500 | 4.0500 | 221,100 |
| Dec 23, 2022 | 4.0500 | 4.1400 | 4.0100 | 4.1200 | 4.1200 | 249,500 |
| Dec 22, 2022 | 4.1500 | 4.1500 | 3.9200 | 4.0400 | 4.0400 | 571,700 |
| Dec 21, 2022 | 4.0700 | 4.2300 | 4.0100 | 4.1100 | 4.1100 | 786,900 |
| Dec 20, 2022 | 3.9300 | 4.1600 | 3.8600 | 4.0500 | 4.0500 | 1,543,100 |
| Dec 19, 2022 | 4.0900 | 4.1900 | 3.8700 | 3.9200 | 3.9200 | 529,800 |
| Dec 16, 2022 | 4.0000 | 4.1000 | 3.9100 | 4.0700 | 4.0700 | 567,700 |
| Dec 15, 2022 | 4.1500 | 4.2000 | 3.9800 | 4.0100 | 4.0100 | 295,200 |
| Dec 14, 2022 | 3.9700 | 4.2400 | 3.9700 | 4.1800 | 4.1800 | 353,100 |
| Dec 13, 2022 | 3.9900 | 4.2200 | 3.8800 | 3.9600 | 3.9600 | 513,200 |
| Dec 12, 2022 | 3.9300 | 3.9500 | 3.6600 | 3.9000 | 3.9000 | 436,200 |
| Dec 09, 2022 | 4.3000 | 4.3000 | 3.8800 | 3.9100 | 3.9100 | 454,300 |
| Dec 08, 2022 | 4.0500 | 4.3100 | 4.0500 | 4.2700 | 4.2700 | 772,000 |
| Dec 07, 2022 | 3.8200 | 4.0100 | 3.7400 | 3.9700 | 3.9700 | 411,000 |
| Dec 06, 2022 | 3.8500 | 3.9300 | 3.7300 | 3.8500 | 3.8500 | 595,000 |
| Dec 05, 2022 | 3.5600 | 3.8800 | 3.5200 | 3.8500 | 3.8500 | 1,199,000 |
| Dec 02, 2022 | 3.3900 | 3.5900 | 3.3800 | 3.5400 | 3.5400 | 266,700 |
| Dec 01, 2022 | 3.6000 | 3.7100 | 3.4500 | 3.4700 | 3.4700 | 425,000 |
| Nov 30, 2022 | 3.5900 | 3.7000 | 3.4500 | 3.6300 | 3.6300 | 1,404,100 |
| Nov 29, 2022 | 3.4300 | 3.6100 | 3.3400 | 3.5800 | 3.5800 | 650,300 |
| Nov 28, 2022 | 3.4100 | 3.4800 | 3.3200 | 3.3800 | 3.3800 | 236,900 |
| Nov 25, 2022 | 3.4100 | 3.4600 | 3.2500 | 3.4200 | 3.4200 | 125,800 |
| Nov 23, 2022 | 3.3500 | 3.5000 | 3.2500 | 3.4000 | 3.4000 | 218,700 |
| Nov 22, 2022 | 3.2700 | 3.3600 | 3.1700 | 3.3100 | 3.3100 | 234,600 |
| Nov 21, 2022 | 3.4600 | 3.4600 | 3.2300 | 3.2800 | 3.2800 | 404,200 |
| Nov 18, 2022 | 3.3900 | 3.4100 | 3.2900 | 3.3900 | 3.3900 | 202,200 |
| Nov 17, 2022 | 3.3700 | 3.4400 | 3.1800 | 3.3100 | 3.3100 | 212,600 |
| Nov 16, 2022 | 3.2500 | 3.5000 | 3.2500 | 3.4500 | 3.4500 | 316,600 |
| Nov 15, 2022 | 3.3300 | 3.3900 | 3.2100 | 3.2900 | 3.2900 | 448,100 |
| Nov 14, 2022 | 3.1900 | 3.3300 | 3.1900 | 3.2700 | 3.2700 | 557,100 |
| Nov 11, 2022 | 2.9500 | 3.3200 | 2.9500 | 3.2300 | 3.2300 | 627,300 |
| Nov 10, 2022 | 3.0200 | 3.1300 | 2.9400 | 2.9700 | 2.9700 | 485,700 |
| Nov 09, 2022 | 3.2000 | 3.2000 | 2.8400 | 2.8500 | 2.8500 | 534,000 |
| Nov 08, 2022 | 3.1500 | 3.3100 | 2.7700 | 3.2100 | 3.2100 | 1,228,800 |
| Nov 07, 2022 | 3.3700 | 3.3800 | 3.1100 | 3.3300 | 3.3300 | 541,900 |
| Nov 04, 2022 | 3.3700 | 3.3900 | 3.2800 | 3.3700 | 3.3700 | 278,200 |
| Nov 03, 2022 | 3.2700 | 3.3800 | 3.1700 | 3.3300 | 3.3300 | 291,100 |
| Nov 02, 2022 | 3.3600 | 3.4700 | 3.3000 | 3.3100 | 3.3100 | 240,000 |
| Nov 01, 2022 | 3.3800 | 3.4900 | 3.3200 | 3.3900 | 3.3900 | 270,800 |
| Oct 31, 2022 | 3.2600 | 3.4000 | 3.2600 | 3.3500 | 3.3500 | 345,200 |
| Oct 28, 2022 | 3.2900 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 194,300 |
| Oct 27, 2022 | 3.3200 | 3.3500 | 3.2500 | 3.2700 | 3.2700 | 263,500 |
| Oct 26, 2022 | 3.2900 | 3.3300 | 3.1800 | 3.2800 | 3.2800 | 417,700 |
| Oct 25, 2022 | 3.2700 | 3.3400 | 3.2300 | 3.2700 | 3.2700 | 363,900 |
| Oct 24, 2022 | 3.2900 | 3.3000 | 3.1900 | 3.2600 | 3.2600 | 283,000 |
| Oct 21, 2022 | 3.2100 | 3.2800 | 3.1100 | 3.2400 | 3.2400 | 295,400 |
| Oct 20, 2022 | 3.2500 | 3.3200 | 3.1600 | 3.2000 | 3.2000 | 340,900 |
| Oct 19, 2022 | 3.1100 | 3.2900 | 3.0200 | 3.2400 | 3.2400 | 1,016,000 |
| Oct 18, 2022 | 3.2600 | 3.2600 | 3.1100 | 3.1500 | 3.1500 | 390,900 |
| Oct 17, 2022 | 3.2800 | 3.3500 | 3.1400 | 3.1900 | 3.1900 | 350,400 |
| Oct 14, 2022 | 3.4600 | 3.4600 | 3.1800 | 3.2000 | 3.2000 | 216,100 |
| Oct 13, 2022 | 3.2600 | 3.4600 | 3.2100 | 3.4200 | 3.4200 | 356,700 |
| Oct 12, 2022 | 3.4100 | 3.4200 | 3.3100 | 3.3400 | 3.3400 | 280,400 |
| Oct 11, 2022 | 3.2900 | 3.4100 | 3.1700 | 3.4000 | 3.4000 | 471,400 |
| Oct 10, 2022 | 3.2600 | 3.3200 | 3.1300 | 3.3100 | 3.3100 | 392,100 |
| Oct 07, 2022 | 3.3600 | 3.3600 | 3.1900 | 3.2700 | 3.2700 | 381,000 |
| Oct 06, 2022 | 3.5100 | 3.5700 | 3.3500 | 3.3900 | 3.3900 | 421,400 |
| Oct 05, 2022 | 3.6100 | 3.6100 | 3.4500 | 3.5100 | 3.5100 | 394,700 |
| Oct 04, 2022 | 3.7200 | 3.8700 | 3.6200 | 3.6300 | 3.6300 | 375,900 |
| Oct 03, 2022 | 3.5900 | 3.7300 | 3.5400 | 3.6800 | 3.6800 | 716,500 |
| Sept 30, 2022 | 3.5600 | 3.5900 | 3.4500 | 3.4800 | 3.4800 | 623,800 |
| Sept 29, 2022 | 3.7000 | 3.7200 | 3.4700 | 3.5400 | 3.5400 | 603,000 |
| Sept 28, 2022 | 3.7100 | 3.8500 | 3.6700 | 3.7900 | 3.7900 | 379,800 |
| Sept 27, 2022 | 3.7900 | 3.8500 | 3.6500 | 3.7300 | 3.7300 | 239,000 |
| Sept 26, 2022 | 3.8600 | 3.9400 | 3.7100 | 3.7500 | 3.7500 | 286,500 |
| Sept 23, 2022 | 3.9100 | 3.9800 | 3.8300 | 3.8900 | 3.8900 | 245,100 |
| Sept 22, 2022 | 4.0600 | 4.0800 | 3.8500 | 3.9600 | 3.9600 | 458,700 |
| Sept 21, 2022 | 4.2600 | 4.2900 | 4.1200 | 4.1300 | 4.1300 | 187,200 |
| Sept 20, 2022 | 4.2500 | 4.3900 | 4.1000 | 4.2500 | 4.2500 | 307,600 |
| Sept 19, 2022 | 4.1700 | 4.3600 | 4.1300 | 4.3200 | 4.3200 | 320,000 |
| Sept 16, 2022 | 4.4200 | 4.4700 | 4.1300 | 4.2200 | 4.2200 | 1,176,600 |
| Sept 15, 2022 | 4.4300 | 4.6400 | 4.2200 | 4.5800 | 4.5800 | 493,400 |
| Sept 14, 2022 | 4.5600 | 4.5700 | 4.1600 | 4.4600 | 4.4600 | 490,500 |
| Sept 13, 2022 | 4.7000 | 4.7000 | 4.5100 | 4.5600 | 4.5600 | 273,700 |
| Sept 12, 2022 | 5.0400 | 5.0800 | 4.6700 | 4.8000 | 4.8000 | 482,400 |
| Sept 09, 2022 | 5.6000 | 5.6300 | 4.9600 | 5.0800 | 5.0800 | 463,300 |
| Sept 08, 2022 | 5.5600 | 5.6100 | 5.4100 | 5.4500 | 5.4500 | 367,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
