5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.95%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
+30.64%
Cantaloupe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.19 | $11.19 (0.04%) | $11.20 | $11.19 | 847.94 K | $827.32 M |
| 05/05/2026 | $11.18 | $11.20 (0.18%) | $11.20 | $11.18 | 2.47 M | $827.69 M |
| 05/04/2026 | $11.18 | $11.19 (0.09%) | $11.20 | $11.18 | 4.91 M | $826.95 M |
| 05/01/2026 | $10.95 | $11.00 (0.46%) | $11.01 | $10.89 | 1.55 M | $812.91 M |
| 04/30/2026 | $10.85 | $10.92 (0.65%) | $11.00 | $10.85 | 1.58 M | $807.00 M |
| 04/29/2026 | $10.82 | $10.87 (0.46%) | $10.88 | $10.78 | 1.54 M | $803.30 M |
| 04/28/2026 | $10.88 | $10.83 (-0.46%) | $10.91 | $10.83 | 490.80 K | $800.35 M |
| 04/27/2026 | $10.76 | $10.87 (1.02%) | $10.88 | $10.76 | 857.30 K | $803.30 M |
| 04/24/2026 | $10.74 | $10.79 (0.47%) | $10.80 | $10.72 | 585.10 K | $797.39 M |
| 04/23/2026 | $10.78 | $10.76 (-0.19%) | $10.80 | $10.73 | 700.40 K | $795.17 M |
| 04/22/2026 | $10.77 | $10.78 (0.09%) | $10.81 | $10.76 | 572.50 K | $796.65 M |
| 04/21/2026 | $10.80 | $10.77 (-0.28%) | $10.84 | $10.76 | 908.10 K | $795.91 M |
| 04/20/2026 | $10.81 | $10.81 (0%) | $10.84 | $10.80 | 1.06 M | $798.87 M |
| 04/17/2026 | $10.85 | $10.83 (-0.18%) | $10.90 | $10.80 | 2.61 M | $800.35 M |
| 04/16/2026 | $10.83 | $10.83 (0%) | $10.89 | $10.78 | 1.19 M | $800.35 M |
| 04/15/2026 | $10.82 | $10.84 (0.18%) | $10.90 | $10.79 | 1.52 M | $801.08 M |
| 04/14/2026 | $10.89 | $10.84 (-0.46%) | $10.90 | $10.83 | 836.35 K | $801.08 M |
| 04/13/2026 | $10.87 | $10.89 (0.18%) | $10.93 | $10.84 | 668.30 K | $804.78 M |
| 04/10/2026 | $10.85 | $10.88 (0.28%) | $10.93 | $10.81 | 939.21 K | $804.04 M |
| 04/09/2026 | $10.71 | $10.85 (1.31%) | $10.87 | $10.71 | 721.56 K | $801.82 M |
| 04/08/2026 | $10.78 | $10.77 (-0.09%) | $10.78 | $10.69 | 1.24 M | $795.91 M |
| 04/07/2026 | $10.71 | $10.68 (-0.28%) | $10.77 | $10.68 | 1.15 M | $789.26 M |
| 04/06/2026 | $10.76 | $10.75 (-0.09%) | $10.78 | $10.73 | 730.30 K | $794.43 M |
| 04/02/2026 | $10.78 | $10.78 (0%) | $10.84 | $10.77 | 889.80 K | $796.65 M |
| 04/01/2026 | $10.85 | $10.81 (-0.37%) | $10.86 | $10.77 | 1.33 M | $798.87 M |
| 03/31/2026 | $10.76 | $10.81 (0.46%) | $10.87 | $10.68 | 3.13 M | $798.87 M |
| 03/30/2026 | $10.60 | $10.70 (0.94%) | $10.77 | $10.60 | 1.80 M | $790.74 M |
| 03/27/2026 | $10.64 | $10.60 (-0.38%) | $10.66 | $10.56 | 819.20 K | $783.35 M |
| 03/26/2026 | $10.62 | $10.66 (0.38%) | $10.68 | $10.59 | 366.31 K | $787.78 M |
| 03/25/2026 | $10.65 | $10.63 (-0.19%) | $10.66 | $10.57 | 507.31 K | $785.57 M |
| 03/24/2026 | $10.59 | $10.65 (0.57%) | $10.66 | $10.54 | 550.61 K | $787.04 M |
| 03/23/2026 | $10.49 | $10.63 (1.33%) | $10.63 | $10.49 | 749.80 K | $785.57 M |
| 03/20/2026 | $10.54 | $10.49 (-0.47%) | $10.57 | $10.46 | 1.34 M | $775.22 M |
| 03/19/2026 | $10.55 | $10.47 (-0.76%) | $10.60 | $10.46 | 1.09 M | $773.74 M |
| 03/18/2026 | $10.53 | $10.55 (0.19%) | $10.61 | $10.50 | 529.53 K | $779.65 M |
| 03/17/2026 | $10.53 | $10.57 (0.38%) | $10.62 | $10.50 | 1.32 M | $781.13 M |
| 03/16/2026 | $10.45 | $10.53 (0.77%) | $10.61 | $10.41 | 768.21 K | $778.18 M |
| 03/13/2026 | $10.33 | $10.39 (0.58%) | $10.41 | $10.29 | 949.40 K | $767.83 M |
| 03/12/2026 | $10.39 | $10.30 (-0.87%) | $10.48 | $10.28 | 1.21 M | $761.18 M |
| 03/11/2026 | $10.57 | $10.46 (-1.04%) | $10.60 | $10.45 | 633.23 K | $773.00 M |
| 03/10/2026 | $10.42 | $10.58 (1.54%) | $10.74 | $10.42 | 1.87 M | $781.87 M |
| 03/09/2026 | $10.30 | $10.49 (1.84%) | $10.51 | $10.10 | 1.10 M | $775.22 M |
| 03/06/2026 | $10.26 | $10.27 (0.1%) | $10.37 | $10.10 | 1.47 M | $758.96 M |
| 03/05/2026 | $10.36 | $10.35 (-0.1%) | $10.47 | $10.33 | 1.73 M | $764.87 M |
| 03/04/2026 | $10.45 | $10.40 (-0.48%) | $10.57 | $10.32 | 1.38 M | $768.57 M |
| 03/03/2026 | $10.50 | $10.40 (-0.95%) | $10.51 | $10.34 | 1.19 M | $768.57 M |
| 03/02/2026 | $10.40 | $10.49 (0.87%) | $10.61 | $10.33 | 627.90 K | $775.22 M |
| 02/27/2026 | $10.36 | $10.44 (0.77%) | $10.54 | $10.35 | 1.02 M | $771.52 M |
| 02/26/2026 | $10.46 | $10.35 (-1.05%) | $10.58 | $10.35 | 933.84 K | $764.87 M |
| 02/25/2026 | $10.30 | $10.44 (1.36%) | $10.47 | $10.21 | 1.11 M | $771.52 M |
| 02/24/2026 | $10.30 | $10.30 (0%) | $10.44 | $10.22 | 1.23 M | $761.18 M |
| 02/23/2026 | $10.23 | $10.27 (0.39%) | $10.33 | $10.18 | 834.70 K | $758.96 M |
| 02/20/2026 | $10.20 | $10.27 (0.69%) | $10.34 | $10.08 | 776.40 K | $758.96 M |
| 02/19/2026 | $10.01 | $10.18 (1.7%) | $10.31 | $10.01 | 1.92 M | $752.31 M |
| 02/18/2026 | $10.00 | $10.05 (0.5%) | $10.06 | $9.82 | 1.86 M | $742.70 M |
| 02/17/2026 | $10.21 | $9.97 (-2.35%) | $10.25 | $9.91 | 1.59 M | $736.79 M |
| 02/13/2026 | $10.37 | $10.22 (-1.45%) | $10.37 | $10.07 | 3.49 M | $755.27 M |
| 02/12/2026 | $10.51 | $10.36 (-1.43%) | $10.51 | $10.18 | 1.67 M | $765.61 M |
| 02/11/2026 | $10.54 | $10.47 (-0.66%) | $10.55 | $10.42 | 1.01 M | $773.74 M |
| 02/10/2026 | $10.47 | $10.56 (0.86%) | $10.59 | $10.46 | 1.02 M | $780.39 M |
| 02/09/2026 | $10.61 | $10.47 (-1.32%) | $10.64 | $10.47 | 1.40 M | $773.74 M |
| 02/06/2026 | $10.68 | $10.66 (-0.19%) | $10.74 | $10.57 | 1.39 M | $787.78 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.
