Cantaloupe, Inc. - Common Stock (CTLP)
7.6000
+0.2100 (2.84%)
NASDAQ · Last Trade: Apr 23rd, 1:25 AM EDT
Historical Prices For Cantaloupe, Inc. - Common Stock (CTLP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2025 | 7.48 | 7.64 | 7.33 | 7.60 | 292,249 | 7.60 |
| 4/21/2025 | 7.44 | 7.54 | 7.24 | 7.39 | 251,661 | 7.39 |
| 4/17/2025 | 7.61 | 7.62 | 7.41 | 7.53 | 261,350 | 7.53 |
| 4/16/2025 | 7.62 | 7.73 | 7.46 | 7.60 | 225,879 | 7.60 |
| 4/15/2025 | 7.69 | 7.86 | 7.67 | 7.71 | 295,067 | 7.71 |
| 4/14/2025 | 7.85 | 7.85 | 7.50 | 7.66 | 230,907 | 7.66 |
| 4/11/2025 | 7.61 | 7.88 | 7.38 | 7.75 | 368,063 | 7.75 |
| 4/10/2025 | 7.67 | 7.79 | 7.43 | 7.61 | 389,893 | 7.61 |
| 4/09/2025 | 7.12 | 8.01 | 7.12 | 7.95 | 863,041 | 7.95 |
| 4/08/2025 | 7.57 | 7.63 | 7.17 | 7.24 | 703,598 | 7.24 |
| 4/07/2025 | 7.09 | 7.64 | 7.01 | 7.27 | 759,790 | 7.27 |
| 4/04/2025 | 7.33 | 7.58 | 7.22 | 7.36 | 677,072 | 7.36 |
| 4/03/2025 | 7.56 | 7.84 | 7.56 | 7.63 | 525,626 | 7.63 |
| 4/02/2025 | 7.61 | 8.23 | 7.50 | 8.03 | 679,645 | 8.03 |
| 4/01/2025 | 7.82 | 8.23 | 7.71 | 7.73 | 570,782 | 7.73 |
| 3/31/2025 | 7.44 | 8.04 | 7.31 | 7.87 | 1,077,670 | 7.87 |
| 3/28/2025 | 7.85 | 7.88 | 7.47 | 7.57 | 293,416 | 7.57 |
| 3/27/2025 | 8.03 | 8.04 | 7.76 | 7.82 | 311,714 | 7.82 |
| 3/26/2025 | 7.97 | 8.08 | 7.79 | 8.01 | 346,168 | 8.01 |
| 3/25/2025 | 7.92 | 7.94 | 7.69 | 7.90 | 223,359 | 7.90 |
| 3/24/2025 | 8.00 | 8.09 | 7.77 | 7.91 | 325,712 | 7.91 |
| 3/21/2025 | 7.58 | 7.92 | 7.53 | 7.91 | 684,248 | 7.91 |
| 3/20/2025 | 7.67 | 7.85 | 7.62 | 7.65 | 219,644 | 7.65 |
| 3/19/2025 | 7.62 | 7.79 | 7.55 | 7.72 | 223,125 | 7.72 |
| 3/18/2025 | 7.78 | 7.78 | 7.59 | 7.61 | 299,042 | 7.61 |
| 3/17/2025 | 7.69 | 7.82 | 7.65 | 7.80 | 382,808 | 7.80 |
| 3/14/2025 | 7.60 | 7.80 | 7.47 | 7.71 | 369,831 | 7.71 |
| 3/13/2025 | 7.74 | 7.78 | 7.51 | 7.52 | 738,524 | 7.52 |
| 3/12/2025 | 8.12 | 8.13 | 7.61 | 7.78 | 968,467 | 7.78 |
| 3/11/2025 | 8.52 | 8.63 | 7.61 | 8.10 | 1,362,239 | 8.10 |
| 3/10/2025 | 9.00 | 9.23 | 8.43 | 8.53 | 384,037 | 8.53 |
| 3/07/2025 | 9.20 | 9.22 | 8.93 | 9.16 | 351,201 | 9.16 |
| 3/06/2025 | 9.30 | 9.47 | 9.08 | 9.20 | 249,656 | 9.20 |
| 3/05/2025 | 9.38 | 9.49 | 9.27 | 9.43 | 274,663 | 9.43 |
| 3/04/2025 | 9.52 | 9.53 | 9.12 | 9.38 | 416,795 | 9.38 |
| 3/03/2025 | 9.97 | 9.98 | 9.59 | 9.66 | 399,995 | 9.66 |
| 2/28/2025 | 10.02 | 10.10 | 9.63 | 9.82 | 625,446 | 9.82 |
| 2/27/2025 | 10.40 | 10.42 | 10.04 | 10.05 | 393,352 | 10.05 |
| 2/26/2025 | 10.73 | 10.81 | 10.39 | 10.42 | 538,097 | 10.42 |
| 2/25/2025 | 10.33 | 11.36 | 9.90 | 10.68 | 2,532,393 | 10.68 |
| 2/24/2025 | 10.54 | 10.58 | 10.20 | 10.35 | 606,411 | 10.35 |
| 2/21/2025 | 11.02 | 11.08 | 10.51 | 10.55 | 473,310 | 10.55 |
| 2/20/2025 | 10.83 | 11.01 | 10.76 | 10.92 | 351,400 | 10.92 |
| 2/19/2025 | 11.09 | 11.10 | 10.65 | 10.90 | 395,442 | 10.90 |
| 2/18/2025 | 10.71 | 11.15 | 10.63 | 11.15 | 621,765 | 11.15 |
| 2/14/2025 | 11.06 | 11.07 | 10.60 | 10.67 | 400,632 | 10.67 |
| 2/13/2025 | 10.74 | 11.08 | 10.61 | 11.07 | 626,616 | 11.07 |
| 2/12/2025 | 10.40 | 10.78 | 10.27 | 10.74 | 792,627 | 10.74 |
| 2/11/2025 | 9.79 | 10.54 | 9.79 | 10.53 | 1,247,252 | 10.53 |
| 2/10/2025 | 9.88 | 10.06 | 9.36 | 9.93 | 481,046 | 9.93 |
| 2/07/2025 | 8.86 | 9.88 | 8.82 | 9.84 | 981,462 | 9.84 |
| 2/06/2025 | 8.80 | 8.85 | 8.63 | 8.67 | 393,808 | 8.67 |
| 2/05/2025 | 8.50 | 8.67 | 8.47 | 8.64 | 306,009 | 8.64 |
| 2/04/2025 | 8.22 | 8.46 | 8.16 | 8.42 | 250,449 | 8.42 |
| 2/03/2025 | 7.99 | 8.23 | 7.90 | 8.21 | 355,571 | 8.21 |
| 1/31/2025 | 8.43 | 8.46 | 8.13 | 8.14 | 255,574 | 8.14 |
| 1/30/2025 | 8.59 | 8.67 | 8.34 | 8.42 | 212,770 | 8.42 |
| 1/29/2025 | 8.30 | 8.51 | 8.23 | 8.49 | 212,525 | 8.49 |
| 1/28/2025 | 8.15 | 8.36 | 8.08 | 8.32 | 169,940 | 8.32 |
| 1/27/2025 | 8.18 | 8.36 | 8.04 | 8.14 | 347,730 | 8.14 |
| 1/24/2025 | 8.27 | 8.31 | 8.15 | 8.23 | 214,726 | 8.23 |
| 1/23/2025 | 8.26 | 8.32 | 8.19 | 8.27 | 350,519 | 8.27 |