CTLP - Cantaloupe, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 6.21 | 6.35 | 6.20 | 6.29 | 6.29 | 188,700 |
| 25 May 2023 | 6.51 | 6.51 | 6.08 | 6.22 | 6.22 | 212,800 |
| 24 May 2023 | 6.51 | 6.65 | 6.48 | 6.53 | 6.53 | 234,600 |
| 23 May 2023 | 6.54 | 6.73 | 6.48 | 6.55 | 6.55 | 308,300 |
| 22 May 2023 | 6.58 | 6.63 | 6.51 | 6.54 | 6.54 | 322,800 |
| 19 May 2023 | 6.80 | 6.80 | 6.55 | 6.58 | 6.58 | 260,300 |
| 18 May 2023 | 6.72 | 6.77 | 6.59 | 6.68 | 6.68 | 314,600 |
| 17 May 2023 | 6.58 | 6.82 | 6.58 | 6.75 | 6.75 | 888,400 |
| 16 May 2023 | 6.46 | 6.67 | 6.45 | 6.56 | 6.56 | 582,200 |
| 15 May 2023 | 6.35 | 6.52 | 6.30 | 6.50 | 6.50 | 158,600 |
| 12 May 2023 | 6.60 | 6.72 | 6.30 | 6.36 | 6.36 | 210,200 |
| 11 May 2023 | 6.62 | 6.64 | 6.40 | 6.58 | 6.58 | 269,000 |
| 10 May 2023 | 6.84 | 6.87 | 6.56 | 6.68 | 6.68 | 412,000 |
| 09 May 2023 | 6.68 | 6.97 | 6.58 | 6.72 | 6.72 | 770,200 |
| 08 May 2023 | 6.79 | 7.05 | 6.67 | 6.71 | 6.71 | 1,632,600 |
| 05 May 2023 | 5.80 | 6.83 | 5.78 | 6.74 | 6.74 | 879,800 |
| 04 May 2023 | 5.47 | 5.54 | 5.37 | 5.47 | 5.47 | 253,900 |
| 03 May 2023 | 5.48 | 5.64 | 5.48 | 5.54 | 5.54 | 159,700 |
| 02 May 2023 | 5.46 | 5.55 | 5.43 | 5.46 | 5.46 | 270,900 |
| 01 May 2023 | 5.47 | 5.58 | 5.41 | 5.49 | 5.49 | 174,600 |
| 28 Apr 2023 | 5.49 | 5.55 | 5.46 | 5.51 | 5.51 | 145,300 |
| 27 Apr 2023 | 5.55 | 5.70 | 5.45 | 5.52 | 5.52 | 117,800 |
| 26 Apr 2023 | 5.48 | 5.54 | 5.43 | 5.52 | 5.52 | 157,900 |
| 25 Apr 2023 | 5.46 | 5.57 | 5.42 | 5.50 | 5.50 | 180,900 |
| 24 Apr 2023 | 5.66 | 5.71 | 5.47 | 5.51 | 5.51 | 222,300 |
| 21 Apr 2023 | 5.49 | 5.68 | 5.49 | 5.65 | 5.65 | 172,300 |
| 20 Apr 2023 | 5.52 | 5.63 | 5.48 | 5.54 | 5.54 | 145,900 |
| 19 Apr 2023 | 5.61 | 5.73 | 5.36 | 5.55 | 5.55 | 168,800 |
| 18 Apr 2023 | 5.80 | 5.82 | 5.64 | 5.66 | 5.66 | 125,400 |
| 17 Apr 2023 | 5.67 | 5.79 | 5.63 | 5.79 | 5.79 | 136,000 |
| 14 Apr 2023 | 5.82 | 5.89 | 5.64 | 5.67 | 5.67 | 136,800 |
| 13 Apr 2023 | 5.60 | 5.84 | 5.58 | 5.81 | 5.81 | 209,700 |
| 12 Apr 2023 | 5.64 | 5.74 | 5.56 | 5.58 | 5.58 | 146,500 |
| 11 Apr 2023 | 5.55 | 5.62 | 5.51 | 5.58 | 5.58 | 162,900 |
| 10 Apr 2023 | 5.50 | 5.60 | 5.27 | 5.54 | 5.54 | 206,200 |
| 06 Apr 2023 | 5.51 | 5.62 | 5.40 | 5.51 | 5.51 | 230,400 |
| 05 Apr 2023 | 5.52 | 5.56 | 5.36 | 5.50 | 5.50 | 268,200 |
| 04 Apr 2023 | 5.61 | 5.70 | 5.49 | 5.56 | 5.56 | 251,800 |
| 03 Apr 2023 | 5.71 | 5.77 | 5.51 | 5.60 | 5.60 | 252,000 |
| 31 Mar 2023 | 5.66 | 5.77 | 5.65 | 5.70 | 5.70 | 331,100 |
| 30 Mar 2023 | 5.70 | 5.90 | 5.61 | 5.63 | 5.63 | 413,600 |
| 29 Mar 2023 | 5.45 | 5.72 | 5.45 | 5.66 | 5.66 | 1,694,400 |
| 28 Mar 2023 | 5.34 | 5.47 | 5.27 | 5.40 | 5.40 | 1,093,200 |
| 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 |
| *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.