Canada Markets open in 6 hrs 12 mins

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8500-0.1400 (-2.81%)
At close: 04:00PM EST
4.8500 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20234.92004.95004.79004.85004.8500217,800
Jan 27, 20235.00005.08004.88004.99004.9900209,700
Jan 26, 20235.16005.19005.04005.06005.0600185,500
Jan 25, 20235.15005.16005.00005.13005.1300290,600
Jan 24, 20235.20005.29005.13005.19005.1900178,700
Jan 23, 20235.24005.32005.15005.21005.2100219,400
Jan 20, 20235.02005.23004.88005.22005.2200242,000
Jan 19, 20235.01005.06004.83004.93004.93001,389,000
Jan 18, 20235.37005.42004.72005.00005.00001,457,700
Jan 17, 20234.89005.28004.22005.25005.25002,083,100
Jan 13, 20234.80004.84004.63004.82004.8200192,600
Jan 12, 20234.74004.84004.64004.82004.8200275,800
Jan 11, 20234.65004.72004.61004.71004.7100182,500
Jan 10, 20234.70004.74004.60004.66004.6600260,600
Jan 09, 20234.66004.75004.62004.70004.7000810,000
Jan 06, 20234.63004.71004.52004.66004.66001,340,100
Jan 05, 20234.53004.62004.52004.60004.6000801,900
Jan 04, 20234.38004.57004.34004.55004.5500830,700
Jan 03, 20234.38004.49004.30004.36004.3600386,200
Dec 30, 20224.17004.44004.11004.35004.3500557,500
Dec 29, 20224.02004.35004.00004.21004.2100602,700
Dec 28, 20224.03004.07003.92004.00004.0000320,400
Dec 27, 20224.12004.14004.01004.05004.0500221,100
Dec 23, 20224.05004.14004.01004.12004.1200249,500
Dec 22, 20224.15004.15003.92004.04004.0400571,700
Dec 21, 20224.07004.23004.01004.11004.1100786,900
Dec 20, 20223.93004.16003.86004.05004.05001,543,100
Dec 19, 20224.09004.19003.87003.92003.9200529,800
Dec 16, 20224.00004.10003.91004.07004.0700567,700
Dec 15, 20224.15004.20003.98004.01004.0100295,200
Dec 14, 20223.97004.24003.97004.18004.1800353,100
Dec 13, 20223.99004.22003.88003.96003.9600513,200
Dec 12, 20223.93003.95003.66003.90003.9000436,200
Dec 09, 20224.30004.30003.88003.91003.9100454,300
Dec 08, 20224.05004.31004.05004.27004.2700772,000
Dec 07, 20223.82004.01003.74003.97003.9700411,000
Dec 06, 20223.85003.93003.73003.85003.8500595,000
Dec 05, 20223.56003.88003.52003.85003.85001,199,000
Dec 02, 20223.39003.59003.38003.54003.5400266,700
Dec 01, 20223.60003.71003.45003.47003.4700425,000
Nov 30, 20223.59003.70003.45003.63003.63001,404,100
Nov 29, 20223.43003.61003.34003.58003.5800650,300
Nov 28, 20223.41003.48003.32003.38003.3800236,900
Nov 25, 20223.41003.46003.25003.42003.4200125,800
Nov 23, 20223.35003.50003.25003.40003.4000218,700
Nov 22, 20223.27003.36003.17003.31003.3100234,600
Nov 21, 20223.46003.46003.23003.28003.2800404,200
Nov 18, 20223.39003.41003.29003.39003.3900202,200
Nov 17, 20223.37003.44003.18003.31003.3100212,600
Nov 16, 20223.25003.50003.25003.45003.4500316,600
Nov 15, 20223.33003.39003.21003.29003.2900448,100
Nov 14, 20223.19003.33003.19003.27003.2700557,100
Nov 11, 20222.95003.32002.95003.23003.2300627,300
Nov 10, 20223.02003.13002.94002.97002.9700485,700
Nov 09, 20223.20003.20002.84002.85002.8500534,000
Nov 08, 20223.15003.31002.77003.21003.21001,228,800
Nov 07, 20223.37003.38003.11003.33003.3300541,900
Nov 04, 20223.37003.39003.28003.37003.3700278,200
Nov 03, 20223.27003.38003.17003.33003.3300291,100
Nov 02, 20223.36003.47003.30003.31003.3100240,000
Nov 01, 20223.38003.49003.32003.39003.3900270,800
Oct 31, 20223.26003.40003.26003.35003.3500345,200
Oct 28, 20223.29003.30003.23003.27003.2700194,300
Oct 27, 20223.32003.35003.25003.27003.2700263,500
Oct 26, 20223.29003.33003.18003.28003.2800417,700
Oct 25, 20223.27003.34003.23003.27003.2700363,900
Oct 24, 20223.29003.30003.19003.26003.2600283,000
Oct 21, 20223.21003.28003.11003.24003.2400295,400
Oct 20, 20223.25003.32003.16003.20003.2000340,900
Oct 19, 20223.11003.29003.02003.24003.24001,016,000
Oct 18, 20223.26003.26003.11003.15003.1500390,900
Oct 17, 20223.28003.35003.14003.19003.1900350,400
Oct 14, 20223.46003.46003.18003.20003.2000216,100
Oct 13, 20223.26003.46003.21003.42003.4200356,700
Oct 12, 20223.41003.42003.31003.34003.3400280,400
Oct 11, 20223.29003.41003.17003.40003.4000471,400
Oct 10, 20223.26003.32003.13003.31003.3100392,100
Oct 07, 20223.36003.36003.19003.27003.2700381,000
Oct 06, 20223.51003.57003.35003.39003.3900421,400
Oct 05, 20223.61003.61003.45003.51003.5100394,700
Oct 04, 20223.72003.87003.62003.63003.6300375,900
Oct 03, 20223.59003.73003.54003.68003.6800716,500
Sept 30, 20223.56003.59003.45003.48003.4800623,800
Sept 29, 20223.70003.72003.47003.54003.5400603,000
Sept 28, 20223.71003.85003.67003.79003.7900379,800
Sept 27, 20223.79003.85003.65003.73003.7300239,000
Sept 26, 20223.86003.94003.71003.75003.7500286,500
Sept 23, 20223.91003.98003.83003.89003.8900245,100
Sept 22, 20224.06004.08003.85003.96003.9600458,700
Sept 21, 20224.26004.29004.12004.13004.1300187,200
Sept 20, 20224.25004.39004.10004.25004.2500307,600
Sept 19, 20224.17004.36004.13004.32004.3200320,000
Sept 16, 20224.42004.47004.13004.22004.22001,176,600
Sept 15, 20224.43004.64004.22004.58004.5800493,400
Sept 14, 20224.56004.57004.16004.46004.4600490,500
Sept 13, 20224.70004.70004.51004.56004.5600273,700
Sept 12, 20225.04005.08004.67004.80004.8000482,400
Sept 09, 20225.60005.63004.96005.08005.0800463,300
Sept 08, 20225.56005.61005.41005.45005.4500367,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...