Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
7.83
+0.13 (1.69%)
At close: May 12, 2025, 4:00 PM
7.81
-0.02 (-0.26%)
After-hours: May 12, 2025, 5:04 PM EDT
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.14 | 8.23 | 7.71 | 7.83 | 7.83 | 1.69% | 910,169 |
| May 9, 2025 | 7.79 | 8.33 | 7.57 | 7.70 | 7.70 | -6.89% | 1,507,585 |
| May 8, 2025 | 8.31 | 8.51 | 8.21 | 8.27 | 8.27 | 0.61% | 777,075 |
| May 7, 2025 | 8.22 | 8.24 | 8.00 | 8.22 | 8.22 | 0.74% | 371,492 |
| May 6, 2025 | 8.00 | 8.24 | 7.91 | 8.16 | 8.16 | 0.49% | 379,329 |
| May 5, 2025 | 8.11 | 8.31 | 8.01 | 8.12 | 8.12 | - | 561,843 |
| May 2, 2025 | 8.02 | 8.39 | 8.02 | 8.12 | 8.12 | 1.37% | 419,833 |
| May 1, 2025 | 8.01 | 8.16 | 7.89 | 8.01 | 8.01 | 0.12% | 381,079 |
| Apr 30, 2025 | 7.96 | 8.13 | 7.57 | 8.00 | 8.00 | -1.11% | 439,825 |
| Apr 29, 2025 | 7.82 | 8.18 | 7.75 | 8.09 | 8.09 | 3.06% | 509,491 |
| Apr 28, 2025 | 7.87 | 8.07 | 7.72 | 7.85 | 7.85 | -0.38% | 375,890 |
| Apr 25, 2025 | 7.79 | 7.99 | 7.72 | 7.88 | 7.88 | 0.25% | 408,756 |
| Apr 24, 2025 | 7.68 | 7.92 | 7.56 | 7.86 | 7.86 | 2.75% | 226,252 |
| Apr 23, 2025 | 7.78 | 7.83 | 7.55 | 7.65 | 7.65 | 0.66% | 305,273 |
| Apr 22, 2025 | 7.48 | 7.65 | 7.33 | 7.60 | 7.60 | 2.84% | 292,249 |
| Apr 21, 2025 | 7.44 | 7.54 | 7.24 | 7.39 | 7.39 | -1.86% | 251,661 |
| Apr 17, 2025 | 7.61 | 7.62 | 7.41 | 7.53 | 7.53 | -0.92% | 261,350 |
| Apr 16, 2025 | 7.62 | 7.73 | 7.46 | 7.60 | 7.60 | -1.43% | 225,882 |
| Apr 15, 2025 | 7.69 | 7.86 | 7.67 | 7.71 | 7.71 | 0.65% | 295,072 |
| Apr 14, 2025 | 7.85 | 7.85 | 7.50 | 7.66 | 7.66 | -1.16% | 230,907 |
| Apr 11, 2025 | 7.61 | 7.88 | 7.38 | 7.75 | 7.75 | 1.84% | 368,063 |
| Apr 10, 2025 | 7.67 | 7.79 | 7.43 | 7.61 | 7.61 | -4.28% | 389,893 |
| Apr 9, 2025 | 7.12 | 8.01 | 7.12 | 7.95 | 7.95 | 9.81% | 863,791 |
| Apr 8, 2025 | 7.57 | 7.63 | 7.18 | 7.24 | 7.24 | -0.41% | 703,698 |
| Apr 7, 2025 | 7.09 | 7.75 | 7.01 | 7.27 | 7.27 | -2.68% | 759,790 |
| Apr 4, 2025 | 7.33 | 7.58 | 7.22 | 7.47 | 7.47 | -2.10% | 677,072 |
| Apr 3, 2025 | 7.56 | 7.84 | 7.56 | 7.63 | 7.63 | -4.98% | 525,626 |
| Apr 2, 2025 | 7.61 | 8.24 | 7.50 | 8.03 | 8.03 | 3.88% | 679,666 |
| Apr 1, 2025 | 7.82 | 8.23 | 7.72 | 7.73 | 7.73 | -1.78% | 570,782 |
| Mar 31, 2025 | 7.44 | 8.05 | 7.31 | 7.87 | 7.87 | 3.96% | 1,077,670 |
| Mar 28, 2025 | 7.85 | 7.88 | 7.47 | 7.57 | 7.57 | -3.20% | 293,416 |
| Mar 27, 2025 | 8.03 | 8.04 | 7.76 | 7.82 | 7.82 | -2.37% | 311,714 |
| Mar 26, 2025 | 7.97 | 8.08 | 7.80 | 8.01 | 8.01 | 1.39% | 346,168 |
| Mar 25, 2025 | 7.92 | 7.94 | 7.69 | 7.90 | 7.90 | -0.13% | 223,359 |
| Mar 24, 2025 | 8.00 | 8.09 | 7.77 | 7.91 | 7.91 | - | 326,213 |
| Mar 21, 2025 | 7.58 | 7.92 | 7.53 | 7.91 | 7.91 | 3.40% | 684,248 |
| Mar 20, 2025 | 7.67 | 7.85 | 7.62 | 7.65 | 7.65 | -0.91% | 219,644 |
| Mar 19, 2025 | 7.62 | 7.79 | 7.55 | 7.72 | 7.72 | 1.45% | 223,146 |
| Mar 18, 2025 | 7.78 | 7.78 | 7.59 | 7.61 | 7.61 | -2.44% | 299,242 |
| Mar 17, 2025 | 7.69 | 7.82 | 7.65 | 7.80 | 7.80 | 1.17% | 382,808 |
| Mar 14, 2025 | 7.60 | 7.80 | 7.47 | 7.71 | 7.71 | 2.53% | 369,831 |
| Mar 13, 2025 | 7.74 | 7.78 | 7.51 | 7.52 | 7.52 | -3.34% | 738,549 |
| Mar 12, 2025 | 8.12 | 8.13 | 7.61 | 7.78 | 7.78 | -3.95% | 968,470 |
| Mar 11, 2025 | 8.52 | 8.64 | 7.61 | 8.10 | 8.10 | -5.04% | 1,362,245 |
| Mar 10, 2025 | 9.00 | 9.24 | 8.43 | 8.53 | 8.53 | -6.88% | 383,916 |
| Mar 7, 2025 | 9.20 | 9.22 | 8.93 | 9.16 | 9.16 | -0.43% | 351,201 |
| Mar 6, 2025 | 9.30 | 9.47 | 9.08 | 9.20 | 9.20 | -2.44% | 249,660 |
| Mar 5, 2025 | 9.38 | 9.49 | 9.27 | 9.43 | 9.43 | 0.53% | 274,663 |
| Mar 4, 2025 | 9.52 | 9.53 | 9.12 | 9.38 | 9.38 | -2.90% | 416,805 |
| Mar 3, 2025 | 9.97 | 9.98 | 9.59 | 9.66 | 9.66 | -1.63% | 400,197 |