Singapore markets closed

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.33-0.15 (-2.31%)
At close: 04:00PM EDT
6.33 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20246.506.536.206.336.33380,700
11 Apr 20246.296.516.196.486.48540,800
10 Apr 20246.286.336.216.276.27457,200
09 Apr 20246.326.446.326.426.42256,300
08 Apr 20246.356.406.306.306.30123,700
05 Apr 20246.286.336.266.306.30203,400
04 Apr 20246.396.476.236.296.29287,900
03 Apr 20246.276.356.266.316.31252,900
02 Apr 20246.196.336.176.316.31271,300
01 Apr 20246.456.506.306.326.32194,800
28 Mar 20246.456.536.406.436.43249,200
27 Mar 20246.366.466.366.466.46208,000
26 Mar 20246.366.466.286.306.30246,400
25 Mar 20246.306.346.286.306.30202,000
22 Mar 20246.316.346.256.266.26255,200
21 Mar 20246.416.426.226.296.29381,400
20 Mar 20246.296.456.196.376.37494,100
19 Mar 20246.156.356.136.276.27215,000
18 Mar 20246.156.246.116.166.16258,000
15 Mar 20246.126.226.096.176.17537,400
14 Mar 20246.336.366.076.156.15253,200
13 Mar 20246.356.496.286.306.30296,300
12 Mar 20246.316.416.296.396.39161,300
11 Mar 20246.376.456.306.316.31187,600
08 Mar 20246.456.486.336.406.40269,100
07 Mar 20246.356.396.296.366.36157,600
06 Mar 20246.326.396.276.326.32194,500
05 Mar 20246.336.366.056.256.25301,200
04 Mar 20246.576.586.336.356.35324,700
01 Mar 20246.506.616.416.536.53566,800
29 Feb 20246.556.666.446.506.50234,900
28 Feb 20246.446.476.366.406.40184,300
27 Feb 20246.566.576.446.516.51241,500
26 Feb 20246.386.566.356.496.49397,600
23 Feb 20246.326.646.276.416.41565,100
22 Feb 20246.316.456.206.216.21427,700
21 Feb 20246.566.566.216.286.28484,400
20 Feb 20246.606.676.556.606.60277,900
16 Feb 20247.087.126.686.696.69373,500
15 Feb 20246.597.136.557.007.00874,100
14 Feb 20246.416.606.386.496.49442,000
13 Feb 20246.276.336.136.216.21620,300
12 Feb 20246.356.526.306.476.47523,500
09 Feb 20246.616.706.016.286.281,600,500
08 Feb 20246.786.916.736.806.80246,900
07 Feb 20246.946.946.756.766.76167,900
06 Feb 20246.816.916.806.876.87150,900
05 Feb 20246.776.876.646.816.81224,000
02 Feb 20246.826.896.736.836.83195,700
01 Feb 20246.836.926.756.916.91207,600
31 Jan 20246.927.106.816.816.81289,000
30 Jan 20247.047.116.876.946.94392,800
29 Jan 20246.727.106.727.097.09315,100
26 Jan 20246.786.826.666.686.68123,600
25 Jan 20246.816.826.626.726.72211,300
24 Jan 20246.966.976.676.696.69203,600
23 Jan 20246.866.886.806.876.87221,400
22 Jan 20246.686.826.666.786.78153,800
19 Jan 20246.516.626.396.596.59246,600
18 Jan 20246.606.646.426.466.46207,100
17 Jan 20246.536.586.436.576.57340,300
16 Jan 20246.826.856.576.576.57275,600
12 Jan 20247.097.156.896.906.90185,000
11 Jan 20247.077.096.916.996.99146,000
10 Jan 20247.167.177.037.117.11141,000
09 Jan 20247.127.227.077.157.15167,100
08 Jan 20246.937.236.917.237.23155,900
05 Jan 20246.957.056.896.896.89324,300
04 Jan 20247.077.076.967.007.00245,700
03 Jan 20247.277.277.017.037.03256,000
02 Jan 20247.377.487.267.337.33310,300
29 Dec 20237.487.517.367.417.41755,400
28 Dec 20237.477.597.437.517.51276,300
27 Dec 20237.467.507.417.477.47180,200
26 Dec 20237.427.447.327.447.44193,000
22 Dec 20237.357.427.317.377.37265,900
21 Dec 20237.347.387.237.367.36177,000
20 Dec 20237.307.497.257.267.26181,500
19 Dec 20237.237.417.237.337.33179,100
18 Dec 20237.267.377.107.177.17225,100
15 Dec 20237.497.497.197.207.20466,800
14 Dec 20237.547.597.337.427.42293,800
13 Dec 20237.087.417.037.417.41215,200
12 Dec 20237.157.177.087.107.10104,600
11 Dec 20237.147.217.037.117.11178,900
08 Dec 20237.007.177.007.157.15173,300
07 Dec 20237.237.246.987.027.02213,900
06 Dec 20237.247.377.207.227.22172,600
05 Dec 20237.267.317.157.187.18211,400
04 Dec 20237.217.337.197.297.29201,900
01 Dec 20237.047.227.027.217.21218,100
30 Nov 20237.077.107.007.077.07266,600
29 Nov 20237.137.187.037.037.03181,700
28 Nov 20236.937.066.837.057.05265,500
27 Nov 20236.947.006.886.956.95259,500
24 Nov 20236.716.946.716.936.93122,200
22 Nov 20236.696.766.696.716.71166,100
21 Nov 20236.716.736.596.676.67182,900
20 Nov 20236.696.776.676.726.72288,500
17 Nov 20236.686.726.536.706.70226,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...