Canada markets closed

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.08-0.15 (-2.41%)
At close: 04:00PM EDT
6.02 -0.06 (-0.99%)
After hours: 04:22PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20246.196.206.056.086.08218,613
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
Dec 28, 20237.477.597.437.517.51276,300
Dec 27, 20237.467.507.417.477.47180,200
Dec 26, 20237.427.447.327.447.44193,000
Dec 22, 20237.357.427.317.377.37265,900
Dec 21, 20237.347.387.237.367.36177,000
Dec 20, 20237.307.497.257.267.26181,500
Dec 19, 20237.237.417.237.337.33179,100
Dec 18, 20237.267.377.107.177.17225,100
Dec 15, 20237.497.497.197.207.20466,800
Dec 14, 20237.547.597.337.427.42293,800
Dec 13, 20237.087.417.037.417.41215,200
Dec 12, 20237.157.177.087.107.10104,600
Dec 11, 20237.147.217.037.117.11178,900
Dec 08, 20237.007.177.007.157.15173,300
Dec 07, 20237.237.246.987.027.02213,900
Dec 06, 20237.247.377.207.227.22172,600
Dec 05, 20237.267.317.157.187.18211,400
Dec 04, 20237.217.337.197.297.29201,900
Dec 01, 20237.047.227.027.217.21218,100
Nov 30, 20237.077.107.007.077.07266,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...