Cantaloupe, Inc. (CTLP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 5.70 | 5.90 | 5.68 | 5.68 | 5.68 | 148,963 |
| Mar 29, 2023 | 5.45 | 5.72 | 5.45 | 5.66 | 5.66 | 1,694,400 |
| Mar 28, 2023 | 5.34 | 5.47 | 5.27 | 5.40 | 5.40 | 1,093,200 |
| Mar 27, 2023 | 5.24 | 5.44 | 5.21 | 5.36 | 5.36 | 538,100 |
| Mar 24, 2023 | 5.21 | 5.30 | 5.12 | 5.22 | 5.22 | 219,500 |
| Mar 23, 2023 | 5.45 | 5.58 | 5.14 | 5.26 | 5.26 | 473,300 |
| Mar 22, 2023 | 5.68 | 5.73 | 5.44 | 5.45 | 5.45 | 838,800 |
| Mar 21, 2023 | 5.51 | 5.66 | 5.37 | 5.65 | 5.65 | 1,549,300 |
| Mar 20, 2023 | 5.38 | 5.46 | 5.33 | 5.42 | 5.42 | 331,100 |
| Mar 17, 2023 | 5.50 | 5.55 | 5.31 | 5.40 | 5.40 | 1,091,500 |
| Mar 16, 2023 | 5.58 | 5.62 | 5.39 | 5.51 | 5.51 | 875,400 |
| Mar 15, 2023 | 5.47 | 5.69 | 5.37 | 5.67 | 5.67 | 437,700 |
| Mar 14, 2023 | 5.64 | 5.67 | 5.39 | 5.59 | 5.59 | 283,700 |
| Mar 13, 2023 | 5.48 | 5.57 | 5.40 | 5.49 | 5.49 | 441,900 |
| Mar 10, 2023 | 5.71 | 5.73 | 5.55 | 5.57 | 5.57 | 388,200 |
| Mar 09, 2023 | 5.94 | 5.99 | 5.74 | 5.75 | 5.75 | 406,600 |
| Mar 08, 2023 | 5.97 | 5.99 | 5.58 | 5.97 | 5.97 | 480,400 |
| Mar 07, 2023 | 5.88 | 5.99 | 5.72 | 5.97 | 5.97 | 395,700 |
| Mar 06, 2023 | 6.20 | 6.20 | 5.86 | 5.88 | 5.88 | 487,300 |
| Mar 03, 2023 | 5.95 | 6.22 | 5.81 | 6.18 | 6.18 | 486,100 |
| Mar 02, 2023 | 5.76 | 5.96 | 5.67 | 5.93 | 5.93 | 332,800 |
| Mar 01, 2023 | 5.78 | 5.82 | 5.68 | 5.79 | 5.79 | 252,000 |
| Feb 28, 2023 | 5.71 | 5.83 | 5.66 | 5.76 | 5.76 | 287,300 |
| Feb 27, 2023 | 5.85 | 5.97 | 5.71 | 5.77 | 5.77 | 361,900 |
| Feb 24, 2023 | 5.75 | 5.91 | 5.72 | 5.82 | 5.82 | 415,800 |
| Feb 23, 2023 | 5.80 | 5.85 | 5.52 | 5.79 | 5.79 | 416,600 |
| Feb 22, 2023 | 5.93 | 6.03 | 5.57 | 5.73 | 5.73 | 362,400 |
| Feb 21, 2023 | 5.90 | 6.03 | 5.67 | 5.89 | 5.89 | 642,400 |
| Feb 17, 2023 | 5.33 | 6.12 | 5.24 | 6.00 | 6.00 | 1,637,800 |
| Feb 16, 2023 | 5.15 | 5.35 | 5.05 | 5.31 | 5.31 | 646,600 |
| Feb 15, 2023 | 5.12 | 5.39 | 5.12 | 5.27 | 5.27 | 492,200 |
| Feb 14, 2023 | 5.10 | 5.21 | 5.07 | 5.15 | 5.15 | 136,800 |
| Feb 13, 2023 | 5.07 | 5.26 | 4.96 | 5.06 | 5.06 | 580,000 |
| Feb 10, 2023 | 5.07 | 5.10 | 4.85 | 5.06 | 5.06 | 331,700 |
| Feb 09, 2023 | 5.73 | 5.73 | 5.10 | 5.12 | 5.12 | 435,300 |
| Feb 08, 2023 | 5.40 | 6.11 | 5.31 | 5.62 | 5.62 | 978,800 |
| Feb 07, 2023 | 5.03 | 5.21 | 5.01 | 5.15 | 5.15 | 144,500 |
| Feb 06, 2023 | 5.11 | 5.21 | 5.07 | 5.10 | 5.10 | 139,800 |
| Feb 03, 2023 | 5.09 | 5.22 | 5.08 | 5.13 | 5.13 | 158,900 |
| Feb 02, 2023 | 5.22 | 5.32 | 5.16 | 5.20 | 5.20 | 241,300 |
| Feb 01, 2023 | 5.12 | 5.24 | 5.04 | 5.17 | 5.17 | 257,200 |
| Jan 31, 2023 | 4.83 | 5.10 | 4.82 | 5.09 | 5.09 | 378,100 |
| Jan 30, 2023 | 4.92 | 4.95 | 4.79 | 4.85 | 4.85 | 217,800 |
| Jan 27, 2023 | 5.00 | 5.08 | 4.88 | 4.99 | 4.99 | 209,700 |
| Jan 26, 2023 | 5.16 | 5.19 | 5.04 | 5.06 | 5.06 | 185,500 |
| Jan 25, 2023 | 5.15 | 5.16 | 5.00 | 5.13 | 5.13 | 290,600 |
| Jan 24, 2023 | 5.20 | 5.29 | 5.13 | 5.19 | 5.19 | 178,700 |
| Jan 23, 2023 | 5.24 | 5.32 | 5.15 | 5.21 | 5.21 | 219,400 |
| Jan 20, 2023 | 5.02 | 5.23 | 4.88 | 5.22 | 5.22 | 242,000 |
| Jan 19, 2023 | 5.01 | 5.06 | 4.83 | 4.93 | 4.93 | 1,389,000 |
| Jan 18, 2023 | 5.37 | 5.42 | 4.72 | 5.00 | 5.00 | 1,457,700 |
| Jan 17, 2023 | 4.89 | 5.28 | 4.22 | 5.25 | 5.25 | 2,083,100 |
| Jan 13, 2023 | 4.80 | 4.84 | 4.63 | 4.82 | 4.82 | 192,600 |
| Jan 12, 2023 | 4.74 | 4.84 | 4.64 | 4.82 | 4.82 | 275,800 |
| Jan 11, 2023 | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | 182,500 |
| Jan 10, 2023 | 4.70 | 4.74 | 4.60 | 4.66 | 4.66 | 260,600 |
| Jan 09, 2023 | 4.66 | 4.75 | 4.62 | 4.70 | 4.70 | 810,000 |
| Jan 06, 2023 | 4.63 | 4.71 | 4.52 | 4.66 | 4.66 | 1,340,100 |
| Jan 05, 2023 | 4.53 | 4.62 | 4.52 | 4.60 | 4.60 | 801,900 |
| Jan 04, 2023 | 4.38 | 4.57 | 4.34 | 4.55 | 4.55 | 830,700 |
| Jan 03, 2023 | 4.38 | 4.49 | 4.30 | 4.36 | 4.36 | 386,200 |
| Dec 30, 2022 | 4.17 | 4.44 | 4.11 | 4.35 | 4.35 | 557,500 |
| Dec 29, 2022 | 4.02 | 4.35 | 4.00 | 4.21 | 4.21 | 602,700 |
| Dec 28, 2022 | 4.03 | 4.07 | 3.92 | 4.00 | 4.00 | 320,400 |
| Dec 27, 2022 | 4.12 | 4.14 | 4.01 | 4.05 | 4.05 | 221,100 |
| Dec 23, 2022 | 4.05 | 4.14 | 4.01 | 4.12 | 4.12 | 249,500 |
| Dec 22, 2022 | 4.15 | 4.15 | 3.92 | 4.04 | 4.04 | 571,700 |
| Dec 21, 2022 | 4.07 | 4.23 | 4.01 | 4.11 | 4.11 | 786,900 |
| Dec 20, 2022 | 3.93 | 4.16 | 3.86 | 4.05 | 4.05 | 1,543,100 |
| Dec 19, 2022 | 4.09 | 4.19 | 3.87 | 3.92 | 3.92 | 529,800 |
| Dec 16, 2022 | 4.00 | 4.10 | 3.91 | 4.07 | 4.07 | 567,700 |
| Dec 15, 2022 | 4.15 | 4.20 | 3.98 | 4.01 | 4.01 | 295,200 |
| Dec 14, 2022 | 3.97 | 4.24 | 3.97 | 4.18 | 4.18 | 353,100 |
| Dec 13, 2022 | 3.99 | 4.22 | 3.88 | 3.96 | 3.96 | 513,200 |
| Dec 12, 2022 | 3.93 | 3.95 | 3.66 | 3.90 | 3.90 | 436,200 |
| Dec 09, 2022 | 4.30 | 4.30 | 3.88 | 3.91 | 3.91 | 454,300 |
| Dec 08, 2022 | 4.05 | 4.31 | 4.05 | 4.27 | 4.27 | 772,000 |
| Dec 07, 2022 | 3.82 | 4.01 | 3.74 | 3.97 | 3.97 | 411,000 |
| Dec 06, 2022 | 3.85 | 3.93 | 3.73 | 3.85 | 3.85 | 595,000 |
| Dec 05, 2022 | 3.56 | 3.88 | 3.52 | 3.85 | 3.85 | 1,199,000 |
| Dec 02, 2022 | 3.39 | 3.59 | 3.38 | 3.54 | 3.54 | 266,700 |
| Dec 01, 2022 | 3.60 | 3.71 | 3.45 | 3.47 | 3.47 | 425,000 |
| Nov 30, 2022 | 3.59 | 3.70 | 3.45 | 3.63 | 3.63 | 1,404,100 |
| Nov 29, 2022 | 3.43 | 3.61 | 3.34 | 3.58 | 3.58 | 650,300 |
| Nov 28, 2022 | 3.41 | 3.48 | 3.32 | 3.38 | 3.38 | 236,900 |
| Nov 25, 2022 | 3.41 | 3.46 | 3.25 | 3.42 | 3.42 | 125,800 |
| Nov 23, 2022 | 3.35 | 3.50 | 3.25 | 3.40 | 3.40 | 218,700 |
| Nov 22, 2022 | 3.27 | 3.36 | 3.17 | 3.31 | 3.31 | 234,600 |
| Nov 21, 2022 | 3.46 | 3.46 | 3.23 | 3.28 | 3.28 | 404,200 |
| Nov 18, 2022 | 3.39 | 3.41 | 3.29 | 3.39 | 3.39 | 202,200 |
| Nov 17, 2022 | 3.37 | 3.44 | 3.18 | 3.31 | 3.31 | 212,600 |
| Nov 16, 2022 | 3.25 | 3.50 | 3.25 | 3.45 | 3.45 | 316,600 |
| Nov 15, 2022 | 3.33 | 3.39 | 3.21 | 3.29 | 3.29 | 448,100 |
| Nov 14, 2022 | 3.19 | 3.33 | 3.19 | 3.27 | 3.27 | 557,100 |
| Nov 11, 2022 | 2.95 | 3.32 | 2.95 | 3.23 | 3.23 | 627,300 |
| Nov 10, 2022 | 3.02 | 3.13 | 2.94 | 2.97 | 2.97 | 485,700 |
| Nov 09, 2022 | 3.20 | 3.20 | 2.84 | 2.85 | 2.85 | 534,000 |
| Nov 08, 2022 | 3.15 | 3.31 | 2.77 | 3.21 | 3.21 | 1,228,800 |
| Nov 07, 2022 | 3.37 | 3.38 | 3.11 | 3.33 | 3.33 | 541,900 |
| Nov 04, 2022 | 3.37 | 3.39 | 3.28 | 3.37 | 3.37 | 278,200 |
| *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.
