Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,857.28 +888.56 (+1.33%) CMC Crypto 200
1,371.00 +40.40 (+3.04%)
Cantaloupe, Inc. (CTLP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.71 | 7.85 | 7.64 | 7.81 | 7.81 | 266,700 |
| 25 Jul 2024 | 7.43 | 7.75 | 7.41 | 7.62 | 7.62 | 308,800 |
| 24 Jul 2024 | 7.39 | 7.65 | 7.29 | 7.42 | 7.42 | 513,500 |
| 23 Jul 2024 | 7.17 | 7.46 | 7.11 | 7.42 | 7.42 | 257,300 |
| 22 Jul 2024 | 6.97 | 7.21 | 6.92 | 7.19 | 7.19 | 227,900 |
| 19 Jul 2024 | 7.10 | 7.11 | 6.97 | 6.97 | 6.97 | 176,900 |
| 18 Jul 2024 | 7.14 | 7.33 | 7.03 | 7.06 | 7.06 | 292,300 |
| 17 Jul 2024 | 7.29 | 7.41 | 7.17 | 7.21 | 7.21 | 302,100 |
| 16 Jul 2024 | 7.15 | 7.33 | 7.14 | 7.30 | 7.30 | 298,300 |
| 15 Jul 2024 | 6.64 | 7.11 | 6.62 | 7.06 | 7.06 | 402,800 |
| 12 Jul 2024 | 6.58 | 6.70 | 6.50 | 6.57 | 6.57 | 245,200 |
| 11 Jul 2024 | 6.51 | 6.66 | 6.44 | 6.49 | 6.49 | 287,400 |
| 10 Jul 2024 | 6.44 | 6.44 | 6.24 | 6.39 | 6.39 | 230,200 |
| 09 Jul 2024 | 6.60 | 6.60 | 6.39 | 6.40 | 6.40 | 208,000 |
| 08 Jul 2024 | 6.50 | 6.63 | 6.49 | 6.61 | 6.61 | 202,400 |
| 05 Jul 2024 | 6.52 | 6.57 | 6.40 | 6.47 | 6.47 | 208,700 |
| 03 Jul 2024 | 6.62 | 6.64 | 6.54 | 6.54 | 6.54 | 61,800 |
| 02 Jul 2024 | 6.57 | 6.61 | 6.55 | 6.61 | 6.61 | 131,800 |
| 01 Jul 2024 | 6.60 | 6.73 | 6.50 | 6.55 | 6.55 | 228,600 |
| 28 Jun 2024 | 6.72 | 6.79 | 6.57 | 6.60 | 6.60 | 1,327,900 |
| 27 Jun 2024 | 6.72 | 6.74 | 6.55 | 6.65 | 6.65 | 289,000 |
| 26 Jun 2024 | 6.56 | 6.72 | 6.54 | 6.71 | 6.71 | 218,100 |
| 25 Jun 2024 | 6.62 | 6.69 | 6.53 | 6.59 | 6.59 | 310,200 |
| 24 Jun 2024 | 6.61 | 6.71 | 6.54 | 6.62 | 6.62 | 208,700 |
| 21 Jun 2024 | 6.77 | 6.77 | 6.58 | 6.59 | 6.59 | 612,100 |
| 20 Jun 2024 | 6.75 | 6.83 | 6.67 | 6.74 | 6.74 | 257,500 |
| 18 Jun 2024 | 6.82 | 6.85 | 6.71 | 6.79 | 6.79 | 200,800 |
| 17 Jun 2024 | 6.80 | 6.92 | 6.73 | 6.81 | 6.81 | 253,300 |
| 14 Jun 2024 | 6.90 | 6.93 | 6.80 | 6.81 | 6.81 | 209,300 |
| 13 Jun 2024 | 7.11 | 7.18 | 6.93 | 6.95 | 6.95 | 207,400 |
| 12 Jun 2024 | 7.19 | 7.28 | 7.08 | 7.10 | 7.10 | 285,600 |
| 11 Jun 2024 | 6.95 | 7.08 | 6.94 | 7.01 | 7.01 | 496,800 |
| 10 Jun 2024 | 6.82 | 6.99 | 6.80 | 6.98 | 6.98 | 203,700 |
| 07 Jun 2024 | 6.79 | 6.88 | 6.79 | 6.85 | 6.85 | 240,900 |
| 06 Jun 2024 | 6.92 | 6.98 | 6.84 | 6.86 | 6.86 | 174,900 |
| 05 Jun 2024 | 6.96 | 7.06 | 6.92 | 6.94 | 6.94 | 222,400 |
| 04 Jun 2024 | 7.00 | 7.00 | 6.89 | 6.91 | 6.91 | 232,900 |
| 03 Jun 2024 | 7.24 | 7.30 | 6.96 | 7.05 | 7.05 | 262,300 |
| 31 May 2024 | 7.18 | 7.27 | 7.05 | 7.16 | 7.16 | 287,700 |
| 30 May 2024 | 7.13 | 7.34 | 7.05 | 7.15 | 7.15 | 388,700 |
| 29 May 2024 | 6.93 | 7.10 | 6.92 | 7.05 | 7.05 | 496,900 |
| 28 May 2024 | 6.79 | 7.07 | 6.77 | 7.04 | 7.04 | 485,900 |
| 24 May 2024 | 6.66 | 6.72 | 6.61 | 6.72 | 6.72 | 334,400 |
| 23 May 2024 | 6.69 | 7.00 | 6.54 | 6.64 | 6.64 | 260,000 |
| 22 May 2024 | 6.54 | 6.76 | 6.52 | 6.68 | 6.68 | 419,800 |
| 21 May 2024 | 6.58 | 6.64 | 6.46 | 6.56 | 6.56 | 252,300 |
| 20 May 2024 | 6.59 | 6.76 | 6.56 | 6.58 | 6.58 | 161,800 |
| 17 May 2024 | 6.85 | 6.89 | 6.55 | 6.60 | 6.60 | 276,100 |
| 16 May 2024 | 6.68 | 6.90 | 6.65 | 6.84 | 6.84 | 448,600 |
| 15 May 2024 | 6.54 | 6.69 | 6.52 | 6.68 | 6.68 | 304,300 |
| 14 May 2024 | 6.50 | 6.75 | 6.48 | 6.49 | 6.49 | 424,300 |
| 13 May 2024 | 6.80 | 6.80 | 6.36 | 6.37 | 6.37 | 571,600 |
| 10 May 2024 | 6.44 | 7.03 | 6.22 | 6.74 | 6.74 | 1,133,900 |
| 09 May 2024 | 5.83 | 5.90 | 5.78 | 5.85 | 5.85 | 314,700 |
| 08 May 2024 | 5.90 | 5.92 | 5.85 | 5.85 | 5.85 | 178,000 |
| 07 May 2024 | 5.93 | 6.01 | 5.90 | 5.97 | 5.97 | 191,900 |
| 06 May 2024 | 5.97 | 6.03 | 5.91 | 5.92 | 5.92 | 112,000 |
| 03 May 2024 | 6.06 | 6.10 | 5.87 | 5.93 | 5.93 | 212,300 |
| 02 May 2024 | 5.90 | 5.95 | 5.85 | 5.94 | 5.94 | 185,000 |
| 01 May 2024 | 5.78 | 6.00 | 5.78 | 5.88 | 5.88 | 207,100 |
| 30 Apr 2024 | 5.85 | 5.92 | 5.79 | 5.79 | 5.79 | 166,900 |
| 29 Apr 2024 | 5.81 | 5.91 | 5.75 | 5.89 | 5.89 | 397,500 |
| 26 Apr 2024 | 5.90 | 6.01 | 5.79 | 5.80 | 5.80 | 394,400 |
| 25 Apr 2024 | 6.02 | 6.04 | 5.84 | 5.88 | 5.88 | 439,300 |
| 24 Apr 2024 | 6.19 | 6.20 | 6.06 | 6.08 | 6.08 | 224,600 |
| 23 Apr 2024 | 6.13 | 6.29 | 6.13 | 6.23 | 6.23 | 128,200 |
| 22 Apr 2024 | 6.20 | 6.20 | 6.07 | 6.13 | 6.13 | 202,200 |
| 19 Apr 2024 | 6.14 | 6.21 | 6.10 | 6.16 | 6.16 | 184,600 |
| 18 Apr 2024 | 6.29 | 6.35 | 6.16 | 6.17 | 6.17 | 206,900 |
| 17 Apr 2024 | 6.39 | 6.41 | 6.25 | 6.27 | 6.27 | 229,100 |
| 16 Apr 2024 | 6.24 | 6.37 | 6.21 | 6.33 | 6.33 | 207,600 |
| 15 Apr 2024 | 6.36 | 6.40 | 6.22 | 6.26 | 6.26 | 252,300 |
| 12 Apr 2024 | 6.50 | 6.53 | 6.20 | 6.33 | 6.33 | 380,700 |
| 11 Apr 2024 | 6.29 | 6.51 | 6.19 | 6.48 | 6.48 | 540,800 |
| 10 Apr 2024 | 6.28 | 6.33 | 6.21 | 6.27 | 6.27 | 457,200 |
| 09 Apr 2024 | 6.32 | 6.44 | 6.32 | 6.42 | 6.42 | 256,300 |
| 08 Apr 2024 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | 123,700 |
| 05 Apr 2024 | 6.28 | 6.33 | 6.26 | 6.30 | 6.30 | 203,400 |
| 04 Apr 2024 | 6.39 | 6.47 | 6.23 | 6.29 | 6.29 | 287,900 |
| 03 Apr 2024 | 6.27 | 6.35 | 6.26 | 6.31 | 6.31 | 252,900 |
| 02 Apr 2024 | 6.19 | 6.33 | 6.17 | 6.31 | 6.31 | 271,300 |
| 01 Apr 2024 | 6.45 | 6.50 | 6.30 | 6.32 | 6.32 | 194,800 |
| 28 Mar 2024 | 6.45 | 6.53 | 6.40 | 6.43 | 6.43 | 249,200 |
| 27 Mar 2024 | 6.36 | 6.46 | 6.36 | 6.46 | 6.46 | 208,000 |
| 26 Mar 2024 | 6.36 | 6.46 | 6.28 | 6.30 | 6.30 | 246,400 |
| 25 Mar 2024 | 6.30 | 6.34 | 6.28 | 6.30 | 6.30 | 202,000 |
| 22 Mar 2024 | 6.31 | 6.34 | 6.25 | 6.26 | 6.26 | 255,200 |
| 21 Mar 2024 | 6.41 | 6.42 | 6.22 | 6.29 | 6.29 | 381,400 |
| 20 Mar 2024 | 6.29 | 6.45 | 6.19 | 6.37 | 6.37 | 494,100 |
| 19 Mar 2024 | 6.15 | 6.35 | 6.13 | 6.27 | 6.27 | 215,000 |
| 18 Mar 2024 | 6.15 | 6.24 | 6.11 | 6.16 | 6.16 | 258,000 |
| 15 Mar 2024 | 6.12 | 6.22 | 6.09 | 6.17 | 6.17 | 537,400 |
| 14 Mar 2024 | 6.33 | 6.36 | 6.07 | 6.15 | 6.15 | 253,200 |
| 13 Mar 2024 | 6.35 | 6.49 | 6.28 | 6.30 | 6.30 | 296,300 |
| 12 Mar 2024 | 6.31 | 6.41 | 6.29 | 6.39 | 6.39 | 161,300 |
| 11 Mar 2024 | 6.37 | 6.45 | 6.30 | 6.31 | 6.31 | 187,600 |
| 08 Mar 2024 | 6.45 | 6.48 | 6.33 | 6.40 | 6.40 | 269,100 |
| 07 Mar 2024 | 6.35 | 6.39 | 6.29 | 6.36 | 6.36 | 157,600 |
| 06 Mar 2024 | 6.32 | 6.39 | 6.27 | 6.32 | 6.32 | 194,500 |
| 05 Mar 2024 | 6.33 | 6.36 | 6.05 | 6.25 | 6.25 | 301,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.