Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantaloupe, Inc. - Common Stock (NQ: CTLP )

8.100 -0.430 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 8.520 8.635 7.610 8.100 1,362,239 -0.43(-5.04%)
Mar 10, 2025 9.000 9.235 8.430 8.530 384,037 -0.63(-6.88%)
Mar 07, 2025 9.200 9.220 8.934 9.160 351,201 -0.04(-0.43%)
Mar 06, 2025 9.300 9.470 9.080 9.200 249,656 -0.23(-2.44%)
Mar 05, 2025 9.380 9.490 9.270 9.430 274,663 +0.05(+0.53%)
Mar 04, 2025 9.520 9.530 9.120 9.380 416,795 -0.28(-2.90%)
Mar 03, 2025 9.970 9.980 9.590 9.660 399,995 -0.16(-1.63%)
Feb 28, 2025 10.02 10.10 9.630 9.820 625,446 -0.23(-2.29%)
Feb 27, 2025 10.40 10.42 10.04 10.05 393,352 -0.37(-3.55%)
Feb 26, 2025 10.73 10.81 10.39 10.42 538,097 -0.26(-2.43%)
Feb 25, 2025 10.33 11.36 9.900 10.68 2,532,393 +0.33(+3.19%)
Feb 24, 2025 10.54 10.58 10.20 10.35 606,411 -0.20(-1.90%)
Feb 21, 2025 11.02 11.08 10.51 10.55 473,310 -0.37(-3.39%)
Feb 20, 2025 10.83 11.01 10.76 10.92 351,400 +0.02(+0.18%)
Feb 19, 2025 11.09 11.10 10.65 10.90 395,442 -0.25(-2.24%)
Feb 18, 2025 10.71 11.15 10.63 11.15 621,765 +0.48(+4.50%)
Feb 14, 2025 11.06 11.07 10.60 10.67 400,632 -0.40(-3.61%)
Feb 13, 2025 10.74 11.08 10.61 11.07 626,616 +0.33(+3.07%)
Feb 12, 2025 10.40 10.78 10.27 10.74 792,627 +0.21(+1.99%)
Feb 11, 2025 9.790 10.54 9.790 10.53 1,247,252 +0.60(+6.04%)
Feb 10, 2025 9.880 10.06 9.360 9.930 481,046 +0.09(+0.91%)
Feb 07, 2025 8.860 9.880 8.820 9.840 981,462 +1.17(+13.49%)
Feb 06, 2025 8.800 8.850 8.630 8.670 393,808 +0.03(+0.35%)
Feb 05, 2025 8.500 8.673 8.470 8.640 306,009 +0.22(+2.61%)
Feb 04, 2025 8.220 8.455 8.165 8.420 250,449 +0.21(+2.56%)
Feb 03, 2025 7.990 8.235 7.900 8.210 355,571 +0.07(+0.86%)
Jan 31, 2025 8.430 8.465 8.130 8.140 255,574 -0.28(-3.33%)
Jan 30, 2025 8.590 8.670 8.340 8.420 212,770 -0.07(-0.82%)
Jan 29, 2025 8.300 8.510 8.230 8.490 212,525 +0.17(+2.04%)
Jan 28, 2025 8.150 8.355 8.080 8.320 169,940 +0.18(+2.21%)
Jan 27, 2025 8.180 8.355 8.035 8.140 347,730 -0.09(-1.09%)
Jan 24, 2025 8.270 8.310 8.150 8.230 214,726 -0.04(-0.48%)
Jan 23, 2025 8.260 8.320 8.190 8.270 350,519 +0.01(+0.12%)
Jan 22, 2025 8.290 8.500 8.250 8.260 247,821 -0.03(-0.36%)
Jan 21, 2025 8.200 8.300 8.080 8.290 244,036 +0.14(+1.72%)
Jan 17, 2025 8.170 8.225 8.050 8.150 223,076 +0.04(+0.49%)
Jan 16, 2025 8.200 8.335 8.055 8.110 250,321 +0.00(+0.00%)
Jan 15, 2025 8.330 8.390 8.046 8.110 306,670 +0.03(+0.37%)
Jan 14, 2025 8.220 8.585 7.990 8.080 217,262 -0.07(-0.86%)
Jan 13, 2025 8.210 8.300 8.070 8.150 260,311 -0.17(-2.04%)
Jan 10, 2025 8.590 8.590 8.260 8.320 336,139 -0.40(-4.59%)
Jan 08, 2025 8.820 8.850 8.660 8.720 232,795 -0.19(-2.13%)
Jan 07, 2025 9.060 9.115 8.660 8.910 284,441 -0.13(-1.44%)
Jan 06, 2025 9.440 9.450 9.020 9.040 311,294 -0.38(-4.03%)
Jan 03, 2025 9.380 9.515 9.335 9.420 252,369 +0.09(+0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.