Canada markets close in 47 minutes

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.68+0.12 (+1.75%)
As of 03:13PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20246.546.766.546.686.68261,987
May 21, 20246.586.646.466.566.56252,300
May 20, 20246.596.766.566.586.58161,800
May 17, 20246.856.896.556.606.60276,100
May 16, 20246.686.906.656.846.84448,600
May 15, 20246.546.696.526.686.68304,300
May 14, 20246.506.756.486.496.49424,300
May 13, 20246.806.806.366.376.37571,600
May 10, 20246.447.036.226.746.741,133,900
May 09, 20245.835.905.785.855.85314,700
May 08, 20245.905.925.855.855.85178,000
May 07, 20245.936.015.905.975.97191,900
May 06, 20245.976.035.915.925.92112,000
May 03, 20246.066.105.875.935.93212,300
May 02, 20245.905.955.855.945.94185,000
May 01, 20245.786.005.785.885.88207,100
Apr 30, 20245.855.925.795.795.79166,900
Apr 29, 20245.815.915.755.895.89397,500
Apr 26, 20245.906.015.795.805.80394,400
Apr 25, 20246.026.045.845.885.88439,300
Apr 24, 20246.196.206.066.086.08224,600
Apr 23, 20246.136.296.136.236.23128,200
Apr 22, 20246.206.206.076.136.13202,200
Apr 19, 20246.146.216.106.166.16184,600
Apr 18, 20246.296.356.166.176.17206,900
Apr 17, 20246.396.416.256.276.27229,100
Apr 16, 20246.246.376.216.336.33207,600
Apr 15, 20246.366.406.226.266.26252,300
Apr 12, 20246.506.536.206.336.33380,700
Apr 11, 20246.296.516.196.486.48540,800
Apr 10, 20246.286.336.216.276.27457,200
Apr 09, 20246.326.446.326.426.42256,300
Apr 08, 20246.356.406.306.306.30123,700
Apr 05, 20246.286.336.266.306.30203,400
Apr 04, 20246.396.476.236.296.29287,900
Apr 03, 20246.276.356.266.316.31252,900
Apr 02, 20246.196.336.176.316.31271,300
Apr 01, 20246.456.506.306.326.32194,800
Mar 28, 20246.456.536.406.436.43249,200
Mar 27, 20246.366.466.366.466.46208,000
Mar 26, 20246.366.466.286.306.30246,400
Mar 25, 20246.306.346.286.306.30202,000
Mar 22, 20246.316.346.256.266.26255,200
Mar 21, 20246.416.426.226.296.29381,400
Mar 20, 20246.296.456.196.376.37494,100
Mar 19, 20246.156.356.136.276.27215,000
Mar 18, 20246.156.246.116.166.16258,000
Mar 15, 20246.126.226.096.176.17537,400
Mar 14, 20246.336.366.076.156.15253,200
Mar 13, 20246.356.496.286.306.30296,300
Mar 12, 20246.316.416.296.396.39161,300
Mar 11, 20246.376.456.306.316.31187,600
Mar 08, 20246.456.486.336.406.40269,100
Mar 07, 20246.356.396.296.366.36157,600
Mar 06, 20246.326.396.276.326.32194,500
Mar 05, 20246.336.366.056.256.25301,200
Mar 04, 20246.576.586.336.356.35324,700
Mar 01, 20246.506.616.416.536.53566,800
Feb 29, 20246.556.666.446.506.50234,900
Feb 28, 20246.446.476.366.406.40184,300
Feb 27, 20246.566.576.446.516.51241,500
Feb 26, 20246.386.566.356.496.49397,600
Feb 23, 20246.326.646.276.416.41565,100
Feb 22, 20246.316.456.206.216.21427,700
Feb 21, 20246.566.566.216.286.28484,400
Feb 20, 20246.606.676.556.606.60277,900
Feb 16, 20247.087.126.686.696.69373,500
Feb 15, 20246.597.136.557.007.00874,100
Feb 14, 20246.416.606.386.496.49442,000
Feb 13, 20246.276.336.136.216.21620,300
Feb 12, 20246.356.526.306.476.47523,500
Feb 09, 20246.616.706.016.286.281,600,500
Feb 08, 20246.786.916.736.806.80246,900
Feb 07, 20246.946.946.756.766.76167,900
Feb 06, 20246.816.916.806.876.87150,900
Feb 05, 20246.776.876.646.816.81224,000
Feb 02, 20246.826.896.736.836.83195,700
Feb 01, 20246.836.926.756.916.91207,600
Jan 31, 20246.927.106.816.816.81289,000
Jan 30, 20247.047.116.876.946.94392,800
Jan 29, 20246.727.106.727.097.09315,100
Jan 26, 20246.786.826.666.686.68123,600
Jan 25, 20246.816.826.626.726.72211,300
Jan 24, 20246.966.976.676.696.69203,600
Jan 23, 20246.866.886.806.876.87221,400
Jan 22, 20246.686.826.666.786.78153,800
Jan 19, 20246.516.626.396.596.59246,600
Jan 18, 20246.606.646.426.466.46207,100
Jan 17, 20246.536.586.436.576.57340,300
Jan 16, 20246.826.856.576.576.57275,600
Jan 12, 20247.097.156.896.906.90185,000
Jan 11, 20247.077.096.916.996.99146,000
Jan 10, 20247.167.177.037.117.11141,000
Jan 09, 20247.127.227.077.157.15167,100
Jan 08, 20246.937.236.917.237.23155,900
Jan 05, 20246.957.056.896.896.89324,300
Jan 04, 20247.077.076.967.007.00245,700
Jan 03, 20247.277.277.017.037.03256,000
Jan 02, 20247.377.487.267.337.33310,300
Dec 29, 20237.487.517.367.417.41755,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...