Singapore markets open in 2 hours 35 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,190.40 +17.59 (+0.06%) CMC Crypto 200
598.52 +355.84 (+146.63%)
Cantaloupe, Inc. (CTLP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 5.34 | 5.47 | 5.27 | 5.40 | 5.40 | 1,090,166 |
| 27 Mar 2023 | 5.24 | 5.44 | 5.21 | 5.36 | 5.36 | 538,100 |
| 24 Mar 2023 | 5.21 | 5.30 | 5.12 | 5.22 | 5.22 | 219,500 |
| 23 Mar 2023 | 5.45 | 5.58 | 5.14 | 5.26 | 5.26 | 473,300 |
| 22 Mar 2023 | 5.68 | 5.73 | 5.44 | 5.45 | 5.45 | 838,800 |
| 21 Mar 2023 | 5.51 | 5.66 | 5.37 | 5.65 | 5.65 | 1,549,300 |
| 20 Mar 2023 | 5.38 | 5.46 | 5.33 | 5.42 | 5.42 | 331,100 |
| 17 Mar 2023 | 5.50 | 5.55 | 5.31 | 5.40 | 5.40 | 1,091,500 |
| 16 Mar 2023 | 5.58 | 5.62 | 5.39 | 5.51 | 5.51 | 875,400 |
| 15 Mar 2023 | 5.47 | 5.69 | 5.37 | 5.67 | 5.67 | 437,700 |
| 14 Mar 2023 | 5.64 | 5.67 | 5.39 | 5.59 | 5.59 | 283,700 |
| 13 Mar 2023 | 5.48 | 5.57 | 5.40 | 5.49 | 5.49 | 441,900 |
| 10 Mar 2023 | 5.71 | 5.73 | 5.55 | 5.57 | 5.57 | 388,200 |
| 09 Mar 2023 | 5.94 | 5.99 | 5.74 | 5.75 | 5.75 | 406,600 |
| 08 Mar 2023 | 5.97 | 5.99 | 5.58 | 5.97 | 5.97 | 480,400 |
| 07 Mar 2023 | 5.88 | 5.99 | 5.72 | 5.97 | 5.97 | 395,700 |
| 06 Mar 2023 | 6.20 | 6.20 | 5.86 | 5.88 | 5.88 | 487,300 |
| 03 Mar 2023 | 5.95 | 6.22 | 5.81 | 6.18 | 6.18 | 486,100 |
| 02 Mar 2023 | 5.76 | 5.96 | 5.67 | 5.93 | 5.93 | 332,800 |
| 01 Mar 2023 | 5.78 | 5.82 | 5.68 | 5.79 | 5.79 | 252,000 |
| 28 Feb 2023 | 5.71 | 5.83 | 5.66 | 5.76 | 5.76 | 287,300 |
| 27 Feb 2023 | 5.85 | 5.97 | 5.71 | 5.77 | 5.77 | 361,900 |
| 24 Feb 2023 | 5.75 | 5.91 | 5.72 | 5.82 | 5.82 | 415,800 |
| 23 Feb 2023 | 5.80 | 5.85 | 5.52 | 5.79 | 5.79 | 416,600 |
| 22 Feb 2023 | 5.93 | 6.03 | 5.57 | 5.73 | 5.73 | 362,400 |
| 21 Feb 2023 | 5.90 | 6.03 | 5.67 | 5.89 | 5.89 | 642,400 |
| 17 Feb 2023 | 5.33 | 6.12 | 5.24 | 6.00 | 6.00 | 1,637,800 |
| 16 Feb 2023 | 5.15 | 5.35 | 5.05 | 5.31 | 5.31 | 646,600 |
| 15 Feb 2023 | 5.12 | 5.39 | 5.12 | 5.27 | 5.27 | 492,200 |
| 14 Feb 2023 | 5.10 | 5.21 | 5.07 | 5.15 | 5.15 | 136,800 |
| 13 Feb 2023 | 5.07 | 5.26 | 4.96 | 5.06 | 5.06 | 580,000 |
| 10 Feb 2023 | 5.07 | 5.10 | 4.85 | 5.06 | 5.06 | 331,700 |
| 09 Feb 2023 | 5.73 | 5.73 | 5.10 | 5.12 | 5.12 | 435,300 |
| 08 Feb 2023 | 5.40 | 6.11 | 5.31 | 5.62 | 5.62 | 978,800 |
| 07 Feb 2023 | 5.03 | 5.21 | 5.01 | 5.15 | 5.15 | 144,500 |
| 06 Feb 2023 | 5.11 | 5.21 | 5.07 | 5.10 | 5.10 | 139,800 |
| 03 Feb 2023 | 5.09 | 5.22 | 5.08 | 5.13 | 5.13 | 158,900 |
| 02 Feb 2023 | 5.22 | 5.32 | 5.16 | 5.20 | 5.20 | 241,300 |
| 01 Feb 2023 | 5.12 | 5.24 | 5.04 | 5.17 | 5.17 | 257,200 |
| 31 Jan 2023 | 4.83 | 5.10 | 4.82 | 5.09 | 5.09 | 378,100 |
| 30 Jan 2023 | 4.92 | 4.95 | 4.79 | 4.85 | 4.85 | 217,800 |
| 27 Jan 2023 | 5.00 | 5.08 | 4.88 | 4.99 | 4.99 | 209,700 |
| 26 Jan 2023 | 5.16 | 5.19 | 5.04 | 5.06 | 5.06 | 185,500 |
| 25 Jan 2023 | 5.15 | 5.16 | 5.00 | 5.13 | 5.13 | 290,600 |
| 24 Jan 2023 | 5.20 | 5.29 | 5.13 | 5.19 | 5.19 | 178,700 |
| 23 Jan 2023 | 5.24 | 5.32 | 5.15 | 5.21 | 5.21 | 219,400 |
| 20 Jan 2023 | 5.02 | 5.23 | 4.88 | 5.22 | 5.22 | 242,000 |
| 19 Jan 2023 | 5.01 | 5.06 | 4.83 | 4.93 | 4.93 | 1,389,000 |
| 18 Jan 2023 | 5.37 | 5.42 | 4.72 | 5.00 | 5.00 | 1,457,700 |
| 17 Jan 2023 | 4.89 | 5.28 | 4.22 | 5.25 | 5.25 | 2,083,100 |
| 13 Jan 2023 | 4.80 | 4.84 | 4.63 | 4.82 | 4.82 | 192,600 |
| 12 Jan 2023 | 4.74 | 4.84 | 4.64 | 4.82 | 4.82 | 275,800 |
| 11 Jan 2023 | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | 182,500 |
| 10 Jan 2023 | 4.70 | 4.74 | 4.60 | 4.66 | 4.66 | 260,600 |
| 09 Jan 2023 | 4.66 | 4.75 | 4.62 | 4.70 | 4.70 | 810,000 |
| 06 Jan 2023 | 4.63 | 4.71 | 4.52 | 4.66 | 4.66 | 1,340,100 |
| 05 Jan 2023 | 4.53 | 4.62 | 4.52 | 4.60 | 4.60 | 801,900 |
| 04 Jan 2023 | 4.38 | 4.57 | 4.34 | 4.55 | 4.55 | 830,700 |
| 03 Jan 2023 | 4.38 | 4.49 | 4.30 | 4.36 | 4.36 | 386,200 |
| 30 Dec 2022 | 4.17 | 4.44 | 4.11 | 4.35 | 4.35 | 557,500 |
| 29 Dec 2022 | 4.02 | 4.35 | 4.00 | 4.21 | 4.21 | 602,700 |
| 28 Dec 2022 | 4.03 | 4.07 | 3.92 | 4.00 | 4.00 | 320,400 |
| 27 Dec 2022 | 4.12 | 4.14 | 4.01 | 4.05 | 4.05 | 221,100 |
| 23 Dec 2022 | 4.05 | 4.14 | 4.01 | 4.12 | 4.12 | 249,500 |
| 22 Dec 2022 | 4.15 | 4.15 | 3.92 | 4.04 | 4.04 | 571,700 |
| 21 Dec 2022 | 4.07 | 4.23 | 4.01 | 4.11 | 4.11 | 786,900 |
| 20 Dec 2022 | 3.93 | 4.16 | 3.86 | 4.05 | 4.05 | 1,543,100 |
| 19 Dec 2022 | 4.09 | 4.19 | 3.87 | 3.92 | 3.92 | 529,800 |
| 16 Dec 2022 | 4.00 | 4.10 | 3.91 | 4.07 | 4.07 | 567,700 |
| 15 Dec 2022 | 4.15 | 4.20 | 3.98 | 4.01 | 4.01 | 295,200 |
| 14 Dec 2022 | 3.97 | 4.24 | 3.97 | 4.18 | 4.18 | 353,100 |
| 13 Dec 2022 | 3.99 | 4.22 | 3.88 | 3.96 | 3.96 | 513,200 |
| 12 Dec 2022 | 3.93 | 3.95 | 3.66 | 3.90 | 3.90 | 436,200 |
| 09 Dec 2022 | 4.30 | 4.30 | 3.88 | 3.91 | 3.91 | 454,300 |
| 08 Dec 2022 | 4.05 | 4.31 | 4.05 | 4.27 | 4.27 | 772,000 |
| 07 Dec 2022 | 3.82 | 4.01 | 3.74 | 3.97 | 3.97 | 411,000 |
| 06 Dec 2022 | 3.85 | 3.93 | 3.73 | 3.85 | 3.85 | 595,000 |
| 05 Dec 2022 | 3.56 | 3.88 | 3.52 | 3.85 | 3.85 | 1,199,000 |
| 02 Dec 2022 | 3.39 | 3.59 | 3.38 | 3.54 | 3.54 | 266,700 |
| 01 Dec 2022 | 3.60 | 3.71 | 3.45 | 3.47 | 3.47 | 425,000 |
| 30 Nov 2022 | 3.59 | 3.70 | 3.45 | 3.63 | 3.63 | 1,404,100 |
| 29 Nov 2022 | 3.43 | 3.61 | 3.34 | 3.58 | 3.58 | 650,300 |
| 28 Nov 2022 | 3.41 | 3.48 | 3.32 | 3.38 | 3.38 | 236,900 |
| 25 Nov 2022 | 3.41 | 3.46 | 3.25 | 3.42 | 3.42 | 125,800 |
| 23 Nov 2022 | 3.35 | 3.50 | 3.25 | 3.40 | 3.40 | 218,700 |
| 22 Nov 2022 | 3.27 | 3.36 | 3.17 | 3.31 | 3.31 | 234,600 |
| 21 Nov 2022 | 3.46 | 3.46 | 3.23 | 3.28 | 3.28 | 404,200 |
| 18 Nov 2022 | 3.39 | 3.41 | 3.29 | 3.39 | 3.39 | 202,200 |
| 17 Nov 2022 | 3.37 | 3.44 | 3.18 | 3.31 | 3.31 | 212,600 |
| 16 Nov 2022 | 3.25 | 3.50 | 3.25 | 3.45 | 3.45 | 316,600 |
| 15 Nov 2022 | 3.33 | 3.39 | 3.21 | 3.29 | 3.29 | 448,100 |
| 14 Nov 2022 | 3.19 | 3.33 | 3.19 | 3.27 | 3.27 | 557,100 |
| 11 Nov 2022 | 2.95 | 3.32 | 2.95 | 3.23 | 3.23 | 627,300 |
| 10 Nov 2022 | 3.02 | 3.13 | 2.94 | 2.97 | 2.97 | 485,700 |
| 09 Nov 2022 | 3.20 | 3.20 | 2.84 | 2.85 | 2.85 | 534,000 |
| 08 Nov 2022 | 3.15 | 3.31 | 2.77 | 3.21 | 3.21 | 1,228,800 |
| 07 Nov 2022 | 3.37 | 3.38 | 3.11 | 3.33 | 3.33 | 541,900 |
| 04 Nov 2022 | 3.37 | 3.39 | 3.28 | 3.37 | 3.37 | 278,200 |
| 03 Nov 2022 | 3.27 | 3.38 | 3.17 | 3.33 | 3.33 | 291,100 |
| 02 Nov 2022 | 3.36 | 3.47 | 3.30 | 3.31 | 3.31 | 240,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
