Cantaloupe, Inc. (CTLP) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$10.57

south_east

-$0.03 (-0.28%)

Day's range

$10.57

$10.63

5 DAY PERFORMANCE

+0.28%

1 MONTH PERFORMANCE

+0.19%

3 MONTH PERFORMANCE

-2.22%

6 MONTH PERFORMANCE

+18.90%

YEAR-TO-DATE PERFORMANCE

+11.15%

1 YEAR PERFORMANCE

+16.80%

Cantaloupe, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$10.55	$10.59 (0.38%)	$10.59	$10.55	272.74 K	$776.13 M
12/04/2025	$10.57	$10.57 (0%)	$10.64	$10.53	576.96 K	$774.67 M
12/03/2025	$10.57	$10.58 (0.09%)	$10.58	$10.55	566.05 K	$775.40 M
12/02/2025	$10.62	$10.54 (-0.75%)	$10.63	$10.54	769.91 K	$772.47 M
12/01/2025	$10.65	$10.61 (-0.38%)	$10.67	$10.60	281.60 K	$777.60 M
11/28/2025	$10.71	$10.67 (-0.37%)	$10.71	$10.66	188.53 K	$781.99 M
11/26/2025	$10.71	$10.69 (-0.19%)	$10.73	$10.68	595.90 K	$783.46 M
11/25/2025	$10.60	$10.72 (1.13%)	$10.75	$10.60	749.75 K	$785.66 M
11/24/2025	$10.61	$10.59 (-0.19%)	$10.64	$10.57	599.15 K	$776.13 M
11/21/2025	$10.56	$10.61 (0.47%)	$10.66	$10.55	621.54 K	$777.60 M
11/20/2025	$10.71	$10.58 (-1.21%)	$10.73	$10.54	3.09 M	$775.40 M
11/19/2025	$10.72	$10.71 (-0.09%)	$10.72	$10.68	853.63 K	$784.93 M
11/18/2025	$10.52	$10.70 (1.71%)	$10.72	$10.50	2.19 M	$784.19 M
11/17/2025	$10.55	$10.52 (-0.28%)	$10.57	$10.51	802.90 K	$771.00 M
11/14/2025	$10.55	$10.55 (0%)	$10.56	$10.53	741.40 K	$773.20 M
11/13/2025	$10.58	$10.55 (-0.28%)	$10.58	$10.54	590.81 K	$773.20 M
11/12/2025	$10.55	$10.58 (0.28%)	$10.60	$10.55	1.01 M	$775.40 M
11/11/2025	$10.55	$10.58 (0.28%)	$10.59	$10.55	1.93 M	$775.40 M
11/10/2025	$10.55	$10.56 (0.09%)	$10.57	$10.55	588.93 K	$773.93 M
11/07/2025	$10.55	$10.55 (0%)	$10.57	$10.55	843.00 K	$773.20 M
11/06/2025	$10.56	$10.56 (0%)	$10.57	$10.54	675.04 K	$773.93 M
11/05/2025	$10.56	$10.56 (0%)	$10.57	$10.55	420.60 K	$773.93 M
11/04/2025	$10.56	$10.56 (0%)	$10.57	$10.54	465.82 K	$773.93 M
11/03/2025	$10.56	$10.56 (0%)	$10.57	$10.55	426.10 K	$773.93 M
10/31/2025	$10.57	$10.56 (-0.09%)	$10.57	$10.55	901.20 K	$773.93 M
10/30/2025	$10.57	$10.56 (-0.09%)	$10.58	$10.56	227.72 K	$773.93 M
10/29/2025	$10.58	$10.58 (0%)	$10.60	$10.55	456.30 K	$775.40 M
10/28/2025	$10.61	$10.58 (-0.28%)	$10.61	$10.58	272.40 K	$775.40 M
10/27/2025	$10.59	$10.59 (0%)	$10.61	$10.55	696.30 K	$776.13 M
10/24/2025	$10.58	$10.58 (0%)	$10.58	$10.55	203.63 K	$775.40 M
10/23/2025	$10.61	$10.56 (-0.47%)	$10.63	$10.55	1.05 M	$773.93 M
10/22/2025	$10.62	$10.61 (-0.09%)	$10.64	$10.57	1.57 M	$777.60 M
10/21/2025	$10.62	$10.64 (0.19%)	$10.64	$10.59	727.73 K	$779.80 M
10/20/2025	$10.63	$10.63 (0%)	$10.63	$10.59	1.01 M	$779.06 M
10/17/2025	$10.58	$10.60 (0.19%)	$10.61	$10.56	283.40 K	$776.86 M
10/16/2025	$10.64	$10.59 (-0.47%)	$10.64	$10.55	366.80 K	$776.13 M
10/15/2025	$10.63	$10.65 (0.19%)	$10.69	$10.63	441.50 K	$780.53 M
10/14/2025	$10.60	$10.62 (0.19%)	$10.63	$10.57	332.33 K	$778.33 M
10/13/2025	$10.59	$10.59 (0%)	$10.61	$10.59	532.30 K	$776.13 M
10/10/2025	$10.60	$10.57 (-0.28%)	$10.63	$10.55	1.23 M	$774.67 M
10/09/2025	$10.64	$10.61 (-0.28%)	$10.66	$10.60	1.75 M	$777.60 M
10/08/2025	$10.65	$10.66 (0.09%)	$10.71	$10.63	872.52 K	$781.26 M
10/07/2025	$10.60	$10.62 (0.19%)	$10.64	$10.60	400.24 K	$778.33 M
10/06/2025	$10.58	$10.60 (0.19%)	$10.61	$10.55	854.00 K	$776.86 M
10/03/2025	$10.60	$10.57 (-0.28%)	$10.63	$10.57	1.06 M	$774.67 M
10/02/2025	$10.61	$10.60 (-0.09%)	$10.63	$10.58	306.90 K	$776.86 M
10/01/2025	$10.57	$10.58 (0.09%)	$10.59	$10.55	497.80 K	$775.40 M
09/30/2025	$10.60	$10.57 (-0.28%)	$10.61	$10.57	881.53 K	$774.67 M
09/29/2025	$10.55	$10.60 (0.47%)	$10.60	$10.53	973.50 K	$776.86 M
09/26/2025	$10.55	$10.55 (0%)	$10.58	$10.54	1.50 M	$773.20 M
09/25/2025	$10.55	$10.55 (0%)	$10.59	$10.55	1.32 M	$773.20 M
09/24/2025	$10.59	$10.56 (-0.28%)	$10.62	$10.55	964.12 K	$773.93 M
09/23/2025	$10.59	$10.59 (0%)	$10.64	$10.56	2.17 M	$776.13 M
09/22/2025	$10.61	$10.59 (-0.19%)	$10.63	$10.58	1.78 M	$776.13 M
09/19/2025	$10.61	$10.63 (0.19%)	$10.66	$10.57	2.72 M	$779.06 M
09/18/2025	$10.66	$10.60 (-0.56%)	$10.71	$10.60	7.33 M	$776.86 M
09/17/2025	$10.86	$10.84 (-0.18%)	$10.93	$10.83	3.73 M	$794.45 M
09/16/2025	$10.81	$10.85 (0.37%)	$10.85	$10.81	678.82 K	$795.19 M
09/15/2025	$10.80	$10.83 (0.28%)	$10.84	$10.79	1.58 M	$793.72 M
09/12/2025	$10.79	$10.80 (0.09%)	$10.83	$10.79	1.47 M	$791.52 M
09/11/2025	$10.76	$10.80 (0.37%)	$10.85	$10.75	2.70 M	$791.52 M
09/10/2025	$10.85	$10.76 (-0.83%)	$10.88	$10.75	1.84 M	$788.59 M
09/09/2025	$10.81	$10.81 (0%)	$10.83	$10.77	5.73 M	$792.25 M
09/08/2025	$10.82	$10.83 (0.09%)	$10.83	$10.79	2.43 M	$793.72 M