Canada markets close in 1 hour 9 minutes

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.58+0.23 (+3.62%)
As of 02:51PM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20226.356.686.356.586.5861,249
Aug 11, 20226.436.436.236.356.3545,900
Aug 10, 20226.366.426.266.346.3463,900
Aug 09, 20226.126.226.066.166.1660,000
Aug 08, 20226.356.366.146.196.1982,000
Aug 05, 20226.306.386.076.266.2698,600
Aug 04, 20226.396.426.266.386.3885,400
Aug 03, 20226.306.406.016.316.31184,000
Aug 02, 20226.046.295.976.186.1884,300
Aug 01, 20226.006.125.876.086.08120,900
Jul 29, 20225.866.105.776.076.07182,100
Jul 28, 20225.665.875.595.865.86107,300
Jul 27, 20225.655.725.555.655.65338,000
Jul 26, 20225.775.775.535.615.6185,400
Jul 25, 20225.735.805.685.775.7791,300
Jul 22, 20226.006.005.625.735.73126,800
Jul 21, 20225.946.055.926.016.01110,900
Jul 20, 20225.716.045.716.026.0286,100
Jul 19, 20225.615.695.555.665.6681,000
Jul 18, 20225.635.675.485.505.5065,500
Jul 15, 20225.725.725.545.565.56115,300
Jul 14, 20225.475.645.365.585.58160,600
Jul 13, 20225.245.565.245.505.50133,800
Jul 12, 20225.235.365.205.335.33102,200
Jul 11, 20225.315.365.145.225.22104,400
Jul 08, 20225.445.505.305.335.3388,700
Jul 07, 20225.325.555.325.525.52107,000
Jul 06, 20225.725.725.335.335.3390,500
Jul 05, 20225.565.785.315.695.69198,300
Jul 01, 20225.595.705.505.675.67194,100
Jun 30, 20225.285.655.165.605.60439,700
Jun 29, 20225.325.405.215.395.39196,900
Jun 28, 20225.545.615.335.355.35121,500
Jun 27, 20225.835.905.535.555.55145,700
Jun 24, 20225.835.915.665.765.761,155,000
Jun 23, 20225.695.835.625.795.79247,900
Jun 22, 20225.195.635.195.615.61243,200
Jun 21, 20225.285.445.235.285.28154,400
Jun 17, 20224.905.254.785.215.21892,300
Jun 16, 20224.794.934.504.814.81222,900
Jun 15, 20224.784.984.774.934.93215,100
Jun 14, 20224.624.744.464.694.69136,400
Jun 13, 20224.794.794.544.604.60202,700
Jun 10, 20225.065.064.954.994.99118,700
Jun 09, 20225.125.265.055.085.08154,700
Jun 08, 20225.275.375.155.175.17108,200
Jun 07, 20225.275.405.235.325.32136,300
Jun 06, 20225.255.455.195.365.36191,200
Jun 03, 20225.515.565.195.205.20122,200
Jun 02, 20225.105.605.085.605.60398,200
Jun 01, 20225.295.355.115.125.12176,100
May 31, 20225.175.255.045.245.24644,200
May 27, 20225.185.205.085.145.14233,300
May 26, 20225.125.355.095.135.13298,000
May 25, 20224.695.084.605.065.061,276,900
May 24, 20224.674.704.334.684.68327,200
May 23, 20224.604.674.284.654.65404,300
May 20, 20224.654.654.374.544.54416,100
May 19, 20224.514.714.464.584.58234,100
May 18, 20224.574.614.474.554.55236,700
May 17, 20224.624.714.484.654.65155,500
May 16, 20224.484.724.484.514.51188,100
May 13, 20224.604.684.454.574.57263,500
May 12, 20224.464.574.384.484.48235,900
May 11, 20224.894.994.474.514.51187,300
May 10, 20224.845.004.644.924.92160,400
May 09, 20225.135.254.744.774.77311,100
May 06, 20225.385.535.145.275.27322,200
May 05, 20225.445.515.125.285.28328,800
May 04, 20225.385.535.185.505.50231,800
May 03, 20225.475.555.365.385.38132,800
May 02, 20225.475.505.275.475.47182,500
Apr 29, 20225.535.705.435.475.47234,500
Apr 28, 20225.565.665.355.555.55407,300
Apr 27, 20225.325.525.275.485.48233,100
Apr 26, 20225.395.435.155.335.33505,700
Apr 25, 20225.095.465.095.455.45195,300
Apr 22, 20225.295.385.085.185.18181,400
Apr 21, 20225.505.575.245.305.30190,600
Apr 20, 20225.505.565.375.405.40141,400
Apr 19, 20225.235.525.235.445.44113,200
Apr 18, 20225.435.435.205.275.27135,500
Apr 14, 20225.745.745.435.435.43117,600
Apr 13, 20225.675.785.575.705.70180,600
Apr 12, 20225.956.005.625.695.69145,700
Apr 11, 20225.956.075.795.845.84145,500
Apr 08, 20226.236.236.026.036.03241,800
Apr 07, 20226.446.516.166.236.23196,500
Apr 06, 20226.736.806.406.516.51174,100
Apr 05, 20226.936.946.756.886.88491,900
Apr 04, 20226.917.026.866.936.93206,400
Apr 01, 20226.776.996.776.886.88507,000
Mar 31, 20226.746.876.656.776.77258,000
Mar 30, 20226.916.956.726.736.73151,000
Mar 29, 20226.777.016.606.896.89342,100
Mar 28, 20226.626.696.496.646.64511,100
Mar 25, 20226.736.836.606.636.63138,200
Mar 24, 20226.786.786.566.756.75609,100
Mar 23, 20226.867.096.726.746.74113,600
Mar 22, 20226.987.096.916.976.97273,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...