Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
10.59
+0.02 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | 0.19% | 262,679 |
| Dec 4, 2025 | 10.57 | 10.64 | 10.53 | 10.57 | 10.57 | -0.09% | 576,769 |
| Dec 3, 2025 | 10.57 | 10.58 | 10.55 | 10.58 | 10.58 | 0.38% | 566,046 |
| Dec 2, 2025 | 10.62 | 10.63 | 10.54 | 10.54 | 10.54 | -0.66% | 769,905 |
| Dec 1, 2025 | 10.65 | 10.67 | 10.60 | 10.61 | 10.61 | -0.56% | 281,570 |
| Nov 28, 2025 | 10.71 | 10.71 | 10.66 | 10.67 | 10.67 | -0.19% | 188,534 |
| Nov 26, 2025 | 10.71 | 10.73 | 10.68 | 10.69 | 10.69 | -0.28% | 595,902 |
| Nov 25, 2025 | 10.60 | 10.75 | 10.60 | 10.72 | 10.72 | 1.23% | 749,749 |
| Nov 24, 2025 | 10.61 | 10.64 | 10.57 | 10.59 | 10.59 | -0.19% | 599,154 |
| Nov 21, 2025 | 10.56 | 10.66 | 10.55 | 10.61 | 10.61 | 0.28% | 621,543 |
| Nov 20, 2025 | 10.71 | 10.73 | 10.54 | 10.58 | 10.58 | -1.21% | 3,085,938 |
| Nov 19, 2025 | 10.72 | 10.72 | 10.68 | 10.71 | 10.71 | 0.09% | 853,629 |
| Nov 18, 2025 | 10.52 | 10.72 | 10.50 | 10.70 | 10.70 | 1.71% | 2,185,115 |
| Nov 17, 2025 | 10.55 | 10.57 | 10.51 | 10.52 | 10.52 | -0.28% | 802,883 |
| Nov 14, 2025 | 10.55 | 10.56 | 10.53 | 10.55 | 10.55 | - | 741,397 |
| Nov 13, 2025 | 10.58 | 10.58 | 10.54 | 10.55 | 10.55 | -0.28% | 590,806 |
| Nov 12, 2025 | 10.55 | 10.60 | 10.55 | 10.58 | 10.58 | - | 1,012,843 |
| Nov 11, 2025 | 10.55 | 10.59 | 10.55 | 10.58 | 10.58 | 0.19% | 1,931,769 |
| Nov 10, 2025 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | 0.09% | 588,934 |
| Nov 7, 2025 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | -0.09% | 843,001 |
| Nov 6, 2025 | 10.56 | 10.57 | 10.54 | 10.56 | 10.56 | - | 675,037 |
| Nov 5, 2025 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 420,598 |
| Nov 4, 2025 | 10.56 | 10.57 | 10.54 | 10.56 | 10.56 | - | 465,819 |
| Nov 3, 2025 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 426,087 |
| Oct 31, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | - | 901,199 |
| Oct 30, 2025 | 10.57 | 10.58 | 10.56 | 10.56 | 10.56 | -0.19% | 227,723 |
| Oct 29, 2025 | 10.58 | 10.60 | 10.55 | 10.58 | 10.58 | - | 456,257 |
| Oct 28, 2025 | 10.61 | 10.61 | 10.58 | 10.58 | 10.58 | -0.09% | 272,377 |
| Oct 27, 2025 | 10.59 | 10.61 | 10.55 | 10.59 | 10.59 | 0.09% | 696,268 |
| Oct 24, 2025 | 10.58 | 10.58 | 10.55 | 10.58 | 10.58 | 0.19% | 203,630 |
| Oct 23, 2025 | 10.61 | 10.63 | 10.55 | 10.56 | 10.56 | -0.47% | 1,053,479 |
| Oct 22, 2025 | 10.62 | 10.64 | 10.57 | 10.61 | 10.61 | -0.28% | 1,570,155 |
| Oct 21, 2025 | 10.62 | 10.64 | 10.59 | 10.64 | 10.64 | 0.09% | 727,725 |
| Oct 20, 2025 | 10.63 | 10.63 | 10.59 | 10.63 | 10.63 | 0.28% | 1,008,740 |
| Oct 17, 2025 | 10.58 | 10.61 | 10.56 | 10.60 | 10.60 | 0.09% | 283,354 |
| Oct 16, 2025 | 10.64 | 10.64 | 10.55 | 10.59 | 10.59 | -0.56% | 366,801 |
| Oct 15, 2025 | 10.63 | 10.69 | 10.63 | 10.65 | 10.65 | 0.28% | 441,471 |
| Oct 14, 2025 | 10.60 | 10.63 | 10.57 | 10.62 | 10.62 | 0.28% | 332,328 |
| Oct 13, 2025 | 10.59 | 10.61 | 10.59 | 10.59 | 10.59 | 0.19% | 532,297 |
| Oct 10, 2025 | 10.60 | 10.63 | 10.55 | 10.57 | 10.57 | -0.38% | 1,230,796 |
| Oct 9, 2025 | 10.64 | 10.66 | 10.60 | 10.61 | 10.61 | -0.47% | 1,754,270 |
| Oct 8, 2025 | 10.65 | 10.71 | 10.63 | 10.66 | 10.66 | 0.38% | 872,516 |
| Oct 7, 2025 | 10.60 | 10.64 | 10.60 | 10.62 | 10.62 | 0.19% | 400,238 |
| Oct 6, 2025 | 10.58 | 10.61 | 10.55 | 10.60 | 10.60 | 0.28% | 853,970 |
| Oct 3, 2025 | 10.60 | 10.63 | 10.57 | 10.57 | 10.57 | -0.28% | 1,058,406 |
| Oct 2, 2025 | 10.61 | 10.63 | 10.58 | 10.60 | 10.60 | 0.19% | 306,899 |
| Oct 1, 2025 | 10.57 | 10.59 | 10.55 | 10.58 | 10.58 | 0.09% | 497,773 |
| Sep 30, 2025 | 10.60 | 10.61 | 10.57 | 10.57 | 10.57 | -0.28% | 881,525 |
| Sep 29, 2025 | 10.55 | 10.60 | 10.53 | 10.60 | 10.60 | 0.47% | 973,489 |
| Sep 26, 2025 | 10.55 | 10.58 | 10.54 | 10.55 | 10.55 | - | 1,498,212 |