5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-15.83%
3 MONTH PERFORMANCE
-2.80%
6 MONTH PERFORMANCE
+44.87%
YEAR-TO-DATE PERFORMANCE
-4.94%
1 YEAR PERFORMANCE
+41.47%
Cantaloupe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.12 | $7.78 (-4.19%) | $8.13 | $7.61 | 967,616 | $567.00 M |
| 03/11/2025 | $8.52 | $8.10 (-4.93%) | $8.64 | $7.61 | 1.36 M | $592.23 M |
| 03/10/2025 | $9.00 | $8.53 (-5.22%) | $9.24 | $8.43 | 384,037 | $623.67 M |
| 03/07/2025 | $9.20 | $9.16 (-0.43%) | $9.22 | $8.93 | 351,201 | $669.73 M |
| 03/06/2025 | $9.30 | $9.20 (-1.08%) | $9.47 | $9.08 | 249,700 | $672.65 M |
| 03/05/2025 | $9.38 | $9.43 (0.53%) | $9.49 | $9.27 | 274,700 | $689.47 M |
| 03/04/2025 | $9.52 | $9.38 (-1.47%) | $9.53 | $9.12 | 416,805 | $685.81 M |
| 03/03/2025 | $9.97 | $9.66 (-3.11%) | $9.98 | $9.59 | 400,197 | $706.28 M |
| 02/28/2025 | $10.02 | $9.82 (-2%) | $10.10 | $9.63 | 625,446 | $717.98 M |
| 02/27/2025 | $10.40 | $10.05 (-3.37%) | $10.42 | $10.04 | 393,400 | $734.80 M |
| 02/26/2025 | $10.73 | $10.42 (-2.89%) | $10.81 | $10.39 | 538,193 | $761.85 M |
| 02/25/2025 | $10.33 | $10.68 (3.39%) | $11.36 | $9.90 | 2.53 M | $780.86 M |
| 02/24/2025 | $10.54 | $10.35 (-1.8%) | $10.58 | $10.20 | 606,419 | $756.73 M |
| 02/21/2025 | $11.02 | $10.55 (-4.26%) | $11.08 | $10.51 | 473,310 | $771.36 M |
| 02/20/2025 | $10.83 | $10.92 (0.83%) | $11.01 | $10.76 | 353,502 | $798.41 M |
| 02/19/2025 | $11.09 | $10.90 (-1.71%) | $11.10 | $10.65 | 395,444 | $796.95 M |
| 02/18/2025 | $10.71 | $11.15 (4.11%) | $11.16 | $10.63 | 621,806 | $815.23 M |
| 02/14/2025 | $11.06 | $10.67 (-3.53%) | $11.07 | $10.60 | 400,632 | $780.13 M |
| 02/13/2025 | $10.74 | $11.07 (3.07%) | $11.08 | $10.61 | 626,901 | $809.38 M |
| 02/12/2025 | $10.40 | $10.74 (3.27%) | $10.78 | $10.27 | 792,629 | $785.25 M |
| 02/11/2025 | $9.79 | $10.53 (7.56%) | $10.54 | $9.79 | 1.25 M | $769.89 M |
| 02/10/2025 | $9.88 | $9.93 (0.51%) | $10.06 | $9.36 | 481,146 | $726.03 M |
| 02/07/2025 | $8.86 | $9.84 (11.06%) | $9.88 | $8.82 | 981,462 | $719.45 M |
| 02/06/2025 | $8.80 | $8.67 (-1.48%) | $8.85 | $8.63 | 393,808 | $633.90 M |
| 02/05/2025 | $8.50 | $8.64 (1.65%) | $8.67 | $8.47 | 306,059 | $631.71 M |
| 02/04/2025 | $8.22 | $8.42 (2.43%) | $8.46 | $8.16 | 250,452 | $615.62 M |
| 02/03/2025 | $7.99 | $8.21 (2.75%) | $8.24 | $7.90 | 356,700 | $600.27 M |
| 01/31/2025 | $8.43 | $8.14 (-3.44%) | $8.47 | $8.13 | 255,600 | $594.78 M |
| 01/30/2025 | $8.59 | $8.42 (-1.98%) | $8.67 | $8.34 | 212,800 | $615.24 M |
| 01/29/2025 | $8.30 | $8.49 (2.29%) | $8.51 | $8.23 | 212,525 | $620.35 M |
| 01/28/2025 | $8.15 | $8.32 (2.09%) | $8.36 | $8.08 | 169,940 | $607.93 M |
| 01/27/2025 | $8.18 | $8.14 (-0.49%) | $8.36 | $8.04 | 347,735 | $594.78 M |
| 01/24/2025 | $8.27 | $8.23 (-0.48%) | $8.31 | $8.15 | 214,726 | $601.36 M |
| 01/23/2025 | $8.26 | $8.27 (0.12%) | $8.32 | $8.19 | 350,630 | $604.28 M |
| 01/22/2025 | $8.29 | $8.26 (-0.36%) | $8.50 | $8.25 | 247,821 | $603.55 M |
| 01/21/2025 | $8.20 | $8.29 (1.1%) | $8.30 | $8.08 | 244,036 | $605.74 M |
| 01/17/2025 | $8.17 | $8.15 (-0.24%) | $8.23 | $8.05 | 223,100 | $595.51 M |
| 01/16/2025 | $8.20 | $8.11 (-1.1%) | $8.34 | $8.06 | 250,321 | $592.59 M |
| 01/15/2025 | $8.33 | $8.11 (-2.64%) | $8.39 | $8.05 | 306,700 | $592.59 M |
| 01/14/2025 | $8.22 | $8.08 (-1.7%) | $8.59 | $7.99 | 217,300 | $590.40 M |
| 01/13/2025 | $8.21 | $8.15 (-0.73%) | $8.30 | $8.07 | 260,311 | $595.51 M |
| 01/10/2025 | $8.59 | $8.32 (-3.14%) | $8.59 | $8.26 | 336,139 | $607.93 M |
| 01/08/2025 | $8.82 | $8.72 (-1.13%) | $8.85 | $8.66 | 232,800 | $637.16 M |
| 01/07/2025 | $9.06 | $8.91 (-1.66%) | $9.12 | $8.66 | 284,446 | $651.04 M |
| 01/06/2025 | $9.44 | $9.04 (-4.24%) | $9.45 | $9.02 | 311,300 | $660.54 M |
| 01/03/2025 | $9.38 | $9.42 (0.43%) | $9.52 | $9.34 | 252,400 | $688.31 M |
| 01/02/2025 | $9.54 | $9.33 (-2.2%) | $9.56 | $9.06 | 314,301 | $681.73 M |
| 12/31/2024 | $9.66 | $9.51 (-1.55%) | $9.72 | $9.49 | 712,100 | $694.88 M |
| 12/30/2024 | $9.57 | $9.60 (0.31%) | $9.68 | $9.32 | 291,919 | $701.46 M |
| 12/27/2024 | $9.70 | $9.61 (-0.93%) | $9.77 | $9.40 | 216,844 | $702.19 M |
| 12/26/2024 | $9.67 | $9.76 (0.93%) | $9.82 | $9.65 | 200,542 | $713.15 M |
| 12/24/2024 | $9.42 | $9.73 (3.29%) | $9.78 | $9.41 | 192,200 | $710.96 M |
| 12/23/2024 | $9.47 | $9.35 (-1.27%) | $9.54 | $9.15 | 303,307 | $683.19 M |
| 12/20/2024 | $9.16 | $9.58 (4.59%) | $9.63 | $9.16 | 549,424 | $700.00 M |
| 12/19/2024 | $9.90 | $9.31 (-5.96%) | $10.05 | $9.17 | 382,332 | $680.27 M |
| 12/18/2024 | $10.33 | $9.84 (-4.74%) | $10.48 | $9.66 | 719,400 | $719.00 M |
| 12/17/2024 | $10.24 | $10.33 (0.88%) | $10.44 | $9.87 | 736,400 | $754.80 M |
| 12/16/2024 | $9.26 | $10.23 (10.48%) | $10.25 | $9.25 | 658,541 | $747.49 M |
| 12/13/2024 | $9.26 | $9.25 (-0.11%) | $9.27 | $9.04 | 275,200 | $675.89 M |
| 12/12/2024 | $9.36 | $9.30 (-0.64%) | $9.47 | $9.21 | 237,498 | $679.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
