Canada markets open in 6 hours 43 minutes

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.85000.0000 (0.00%)
At close: 04:00PM EST
3.6800 -0.17 (-4.42%)
After hours: 04:57PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20223.85003.93003.73003.85003.8500595,000
Dec 05, 20223.56003.88003.52003.85003.85001,199,000
Dec 02, 20223.39003.59003.38003.54003.5400266,700
Dec 01, 20223.60003.71003.45003.47003.4700425,000
Nov 30, 20223.59003.70003.45003.63003.63001,404,100
Nov 29, 20223.43003.61003.34003.58003.5800650,300
Nov 28, 20223.41003.48003.32003.38003.3800236,900
Nov 25, 20223.41003.46003.25003.42003.4200125,800
Nov 23, 20223.35003.50003.25003.40003.4000218,700
Nov 22, 20223.27003.36003.17003.31003.3100234,600
Nov 21, 20223.46003.46003.23003.28003.2800404,200
Nov 18, 20223.39003.41003.29003.39003.3900202,200
Nov 17, 20223.37003.44003.18003.31003.3100212,600
Nov 16, 20223.25003.50003.25003.45003.4500316,600
Nov 15, 20223.33003.39003.21003.29003.2900448,100
Nov 14, 20223.19003.33003.19003.27003.2700557,100
Nov 11, 20222.95003.32002.95003.23003.2300627,300
Nov 10, 20223.02003.13002.94002.97002.9700485,700
Nov 09, 20223.20003.20002.84002.85002.8500534,000
Nov 08, 20223.15003.31002.77003.21003.21001,228,800
Nov 07, 20223.37003.38003.11003.33003.3300541,900
Nov 04, 20223.37003.39003.28003.37003.3700278,200
Nov 03, 20223.27003.38003.17003.33003.3300291,100
Nov 02, 20223.36003.47003.30003.31003.3100240,000
Nov 01, 20223.38003.49003.32003.39003.3900270,800
Oct 31, 20223.26003.40003.26003.35003.3500345,200
Oct 28, 20223.29003.30003.23003.27003.2700194,300
Oct 27, 20223.32003.35003.25003.27003.2700263,500
Oct 26, 20223.29003.33003.18003.28003.2800417,700
Oct 25, 20223.27003.34003.23003.27003.2700363,900
Oct 24, 20223.29003.30003.19003.26003.2600283,000
Oct 21, 20223.21003.28003.11003.24003.2400295,400
Oct 20, 20223.25003.32003.16003.20003.2000340,900
Oct 19, 20223.11003.29003.02003.24003.24001,016,000
Oct 18, 20223.26003.26003.11003.15003.1500390,900
Oct 17, 20223.28003.35003.14003.19003.1900350,400
Oct 14, 20223.46003.46003.18003.20003.2000216,100
Oct 13, 20223.26003.46003.21003.42003.4200356,700
Oct 12, 20223.41003.42003.31003.34003.3400280,400
Oct 11, 20223.29003.41003.17003.40003.4000471,400
Oct 10, 20223.26003.32003.13003.31003.3100392,100
Oct 07, 20223.36003.36003.19003.27003.2700381,000
Oct 06, 20223.51003.57003.35003.39003.3900421,400
Oct 05, 20223.61003.61003.45003.51003.5100394,700
Oct 04, 20223.72003.87003.62003.63003.6300375,900
Oct 03, 20223.59003.73003.54003.68003.6800716,500
Sept 30, 20223.56003.59003.45003.48003.4800623,800
Sept 29, 20223.70003.72003.47003.54003.5400603,000
Sept 28, 20223.71003.85003.67003.79003.7900379,800
Sept 27, 20223.79003.85003.65003.73003.7300239,000
Sept 26, 20223.86003.94003.71003.75003.7500286,500
Sept 23, 20223.91003.98003.83003.89003.8900245,100
Sept 22, 20224.06004.08003.85003.96003.9600458,700
Sept 21, 20224.26004.29004.12004.13004.1300187,200
Sept 20, 20224.25004.39004.10004.25004.2500307,600
Sept 19, 20224.17004.36004.13004.32004.3200320,000
Sept 16, 20224.42004.47004.13004.22004.22001,176,600
Sept 15, 20224.43004.64004.22004.58004.5800493,400
Sept 14, 20224.56004.57004.16004.46004.4600490,500
Sept 13, 20224.70004.70004.51004.56004.5600273,700
Sept 12, 20225.04005.08004.67004.80004.8000482,400
Sept 09, 20225.60005.63004.96005.08005.0800463,300
Sept 08, 20225.56005.61005.41005.45005.4500367,500
Sept 07, 20225.58005.80005.55005.68005.6800165,000
Sept 06, 20225.60005.66005.33005.53005.5300118,300
Sept 02, 20226.22006.22005.46005.57005.5700123,800
Sept 01, 20226.28006.28005.65006.11006.1100151,900
Aug 31, 20226.42006.60006.14006.37006.3700360,100
Aug 30, 20226.18006.44005.82006.40006.4000206,200
Aug 29, 20225.57006.23005.53006.17006.1700228,600
Aug 26, 20225.98005.98005.67005.69005.690091,700
Aug 25, 20225.94006.04005.80006.03006.030089,600
Aug 24, 20225.90005.99005.87005.88005.880075,000
Aug 23, 20225.84005.97005.84005.90005.900093,400
Aug 22, 20225.98005.98005.83005.86005.860088,400
Aug 19, 20226.29006.29005.88006.09006.0900127,200
Aug 18, 20226.21006.49006.18006.41006.410087,000
Aug 17, 20226.71006.71006.21006.24006.2400169,500
Aug 16, 20226.81006.89006.73006.80006.8000124,600
Aug 15, 20226.61006.90006.57006.83006.830090,100
Aug 12, 20226.35006.69006.35006.68006.6800113,800
Aug 11, 20226.43006.43006.23006.35006.350045,900
Aug 10, 20226.36006.42006.26006.34006.340063,900
Aug 09, 20226.12006.22006.06006.16006.160060,000
Aug 08, 20226.35006.36006.14006.19006.190082,000
Aug 05, 20226.30006.38006.07006.26006.260098,600
Aug 04, 20226.39006.42006.26006.38006.380085,400
Aug 03, 20226.30006.40006.01006.31006.3100184,000
Aug 02, 20226.04006.29005.97006.18006.180084,300
Aug 01, 20226.00006.12005.87006.08006.0800120,900
Jul 29, 20225.86006.10005.77006.07006.0700182,100
Jul 28, 20225.66005.87005.59005.86005.8600107,300
Jul 27, 20225.65005.72005.55005.65005.6500338,000
Jul 26, 20225.77005.77005.53005.61005.610085,400
Jul 25, 20225.73005.80005.68005.77005.770091,300
Jul 22, 20226.00006.00005.62005.73005.7300126,800
Jul 21, 20225.94006.05005.92006.01006.0100110,900
Jul 20, 20225.71006.04005.71006.02006.020086,100
Jul 19, 20225.61005.69005.55005.66005.660081,000
Jul 18, 20225.63005.67005.48005.50005.500065,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...