Canada markets closed

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.81+0.19 (+2.49%)
At close: 04:00PM EDT
7.81 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20247.717.857.647.817.81266,700
Jul 25, 20247.437.757.417.627.62308,800
Jul 24, 20247.397.657.297.427.42513,500
Jul 23, 20247.177.467.117.427.42257,300
Jul 22, 20246.977.216.927.197.19227,900
Jul 19, 20247.107.116.976.976.97176,900
Jul 18, 20247.147.337.037.067.06292,300
Jul 17, 20247.297.417.177.217.21302,100
Jul 16, 20247.157.337.147.307.30298,300
Jul 15, 20246.647.116.627.067.06402,800
Jul 12, 20246.586.706.506.576.57245,200
Jul 11, 20246.516.666.446.496.49287,400
Jul 10, 20246.446.446.246.396.39230,200
Jul 09, 20246.606.606.396.406.40208,000
Jul 08, 20246.506.636.496.616.61202,400
Jul 05, 20246.526.576.406.476.47208,700
Jul 03, 20246.626.646.546.546.5461,800
Jul 02, 20246.576.616.556.616.61131,800
Jul 01, 20246.606.736.506.556.55228,600
Jun 28, 20246.726.796.576.606.601,327,900
Jun 27, 20246.726.746.556.656.65289,000
Jun 26, 20246.566.726.546.716.71218,100
Jun 25, 20246.626.696.536.596.59310,200
Jun 24, 20246.616.716.546.626.62208,700
Jun 21, 20246.776.776.586.596.59612,100
Jun 20, 20246.756.836.676.746.74257,500
Jun 18, 20246.826.856.716.796.79200,800
Jun 17, 20246.806.926.736.816.81253,300
Jun 14, 20246.906.936.806.816.81209,300
Jun 13, 20247.117.186.936.956.95207,400
Jun 12, 20247.197.287.087.107.10285,600
Jun 11, 20246.957.086.947.017.01496,800
Jun 10, 20246.826.996.806.986.98203,700
Jun 07, 20246.796.886.796.856.85240,900
Jun 06, 20246.926.986.846.866.86174,900
Jun 05, 20246.967.066.926.946.94222,400
Jun 04, 20247.007.006.896.916.91232,900
Jun 03, 20247.247.306.967.057.05262,300
May 31, 20247.187.277.057.167.16287,700
May 30, 20247.137.347.057.157.15388,700
May 29, 20246.937.106.927.057.05496,900
May 28, 20246.797.076.777.047.04485,900
May 24, 20246.666.726.616.726.72334,400
May 23, 20246.697.006.546.646.64260,000
May 22, 20246.546.766.526.686.68419,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...