Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
29,049.77
-165.80(-0.57%)
CMC Crypto 200
625.79
-3.71(-0.59%)

COMPANIES

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

5.14

+0.01

(+0.19%)

At close: 04:00PM EDT

5.14

0.00

(0.00%)

After hours:

04:01PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	5.18	5.20	5.08	5.14	5.14	233,300
26 May 2022	5.12	5.35	5.09	5.13	5.13	298,000
25 May 2022	4.69	5.08	4.60	5.06	5.06	1,276,900
24 May 2022	4.67	4.70	4.33	4.68	4.68	327,200
23 May 2022	4.60	4.67	4.28	4.65	4.65	404,300
20 May 2022	4.65	4.65	4.37	4.54	4.54	416,100
19 May 2022	4.51	4.71	4.46	4.58	4.58	234,100
18 May 2022	4.57	4.61	4.47	4.55	4.55	236,700
17 May 2022	4.62	4.71	4.48	4.65	4.65	155,500
16 May 2022	4.48	4.72	4.48	4.51	4.51	188,100
13 May 2022	4.60	4.68	4.45	4.57	4.57	263,500
12 May 2022	4.46	4.57	4.38	4.48	4.48	235,900
11 May 2022	4.89	4.99	4.47	4.51	4.51	187,300
10 May 2022	4.84	5.00	4.64	4.92	4.92	160,400
09 May 2022	5.13	5.25	4.74	4.77	4.77	311,100
06 May 2022	5.38	5.53	5.14	5.27	5.27	322,200
05 May 2022	5.44	5.51	5.12	5.28	5.28	328,800
04 May 2022	5.38	5.53	5.18	5.50	5.50	231,800
03 May 2022	5.47	5.55	5.36	5.38	5.38	132,800
02 May 2022	5.47	5.50	5.27	5.47	5.47	182,500
29 Apr 2022	5.53	5.70	5.43	5.47	5.47	234,500
28 Apr 2022	5.56	5.66	5.35	5.55	5.55	407,300
27 Apr 2022	5.32	5.52	5.27	5.48	5.48	233,100
26 Apr 2022	5.39	5.43	5.15	5.33	5.33	505,700
25 Apr 2022	5.09	5.46	5.09	5.45	5.45	195,300
22 Apr 2022	5.29	5.38	5.08	5.18	5.18	181,400
21 Apr 2022	5.50	5.57	5.24	5.30	5.30	190,600
20 Apr 2022	5.50	5.56	5.37	5.40	5.40	141,400
19 Apr 2022	5.23	5.52	5.23	5.44	5.44	113,200
18 Apr 2022	5.43	5.43	5.20	5.27	5.27	135,500
14 Apr 2022	5.74	5.74	5.43	5.43	5.43	117,600
13 Apr 2022	5.67	5.78	5.57	5.70	5.70	180,600
12 Apr 2022	5.95	6.00	5.62	5.69	5.69	145,700
11 Apr 2022	5.95	6.07	5.79	5.84	5.84	145,500
08 Apr 2022	6.23	6.23	6.02	6.03	6.03	241,800
07 Apr 2022	6.44	6.51	6.16	6.23	6.23	196,500
06 Apr 2022	6.73	6.80	6.40	6.51	6.51	174,100
05 Apr 2022	6.93	6.94	6.75	6.88	6.88	491,900
04 Apr 2022	6.91	7.02	6.86	6.93	6.93	206,400
01 Apr 2022	6.77	6.99	6.77	6.88	6.88	507,000
31 Mar 2022	6.74	6.87	6.65	6.77	6.77	258,000
30 Mar 2022	6.91	6.95	6.72	6.73	6.73	151,000
29 Mar 2022	6.77	7.01	6.60	6.89	6.89	342,100
28 Mar 2022	6.62	6.69	6.49	6.64	6.64	511,100
25 Mar 2022	6.73	6.83	6.60	6.63	6.63	138,200
24 Mar 2022	6.78	6.78	6.56	6.75	6.75	609,100
23 Mar 2022	6.86	7.09	6.72	6.74	6.74	113,600
22 Mar 2022	6.98	7.09	6.91	6.97	6.97	273,300
21 Mar 2022	7.28	7.28	6.90	6.96	6.96	126,700
18 Mar 2022	7.04	7.45	7.04	7.26	7.26	356,300
17 Mar 2022	6.86	7.06	6.84	7.05	7.05	104,400
16 Mar 2022	6.98	7.14	6.75	6.95	6.95	107,200
15 Mar 2022	6.56	6.89	6.53	6.85	6.85	179,000
14 Mar 2022	6.84	7.06	6.50	6.51	6.51	133,000
11 Mar 2022	7.25	7.25	6.81	6.82	6.82	157,000
10 Mar 2022	7.06	7.26	6.93	7.20	7.20	110,300
09 Mar 2022	7.08	7.26	7.08	7.24	7.24	95,000
08 Mar 2022	6.58	7.00	6.50	6.86	6.86	185,100
07 Mar 2022	6.93	7.00	6.56	6.61	6.61	181,500
04 Mar 2022	7.38	7.49	6.98	7.01	7.01	151,700
03 Mar 2022	7.86	7.86	7.40	7.48	7.48	161,300
02 Mar 2022	7.63	7.83	7.55	7.77	7.77	104,800
01 Mar 2022	7.77	7.83	7.51	7.59	7.59	86,800
28 Feb 2022	7.66	7.88	7.36	7.77	7.77	328,100
25 Feb 2022	7.51	7.81	7.26	7.74	7.74	204,500
24 Feb 2022	6.83	7.47	6.69	7.46	7.46	185,900
23 Feb 2022	7.47	7.49	6.99	7.03	7.03	154,900
22 Feb 2022	7.44	7.63	7.29	7.37	7.37	119,000
18 Feb 2022	7.45	7.60	7.36	7.52	7.52	152,400
17 Feb 2022	7.90	7.93	7.52	7.55	7.55	82,800
16 Feb 2022	7.97	8.09	7.92	8.01	8.01	116,600
15 Feb 2022	7.83	8.13	7.82	8.07	8.07	1,463,500
14 Feb 2022	7.54	7.75	7.45	7.57	7.57	135,100
11 Feb 2022	7.66	7.71	7.47	7.54	7.54	119,400
10 Feb 2022	7.78	7.95	7.57	7.60	7.60	211,000
09 Feb 2022	8.16	8.24	7.84	7.98	7.98	327,500
08 Feb 2022	8.00	8.06	7.83	7.96	7.96	122,200
07 Feb 2022	7.86	8.10	7.83	8.02	8.02	119,900
04 Feb 2022	7.98	8.07	7.46	7.90	7.90	210,100
03 Feb 2022	7.74	8.30	7.40	7.45	7.45	156,200
02 Feb 2022	8.17	8.18	7.85	7.89	7.89	169,500
01 Feb 2022	8.45	8.45	8.08	8.17	8.17	160,200
31 Jan 2022	7.75	8.46	7.28	8.40	8.40	393,000
28 Jan 2022	7.44	7.80	7.25	7.79	7.79	248,400
27 Jan 2022	7.55	7.80	7.39	7.44	7.44	225,400
26 Jan 2022	7.91	7.98	7.43	7.50	7.50	165,600
25 Jan 2022	7.80	8.04	7.64	7.81	7.81	148,400
24 Jan 2022	7.57	8.11	7.38	7.97	7.97	287,600
21 Jan 2022	8.00	8.21	7.69	7.69	7.69	226,600
20 Jan 2022	8.00	8.53	8.00	8.09	8.09	123,800
19 Jan 2022	8.02	8.26	7.90	7.98	7.98	178,800
18 Jan 2022	8.16	8.18	7.79	7.94	7.94	181,600
14 Jan 2022	8.31	8.48	8.15	8.33	8.33	107,900
13 Jan 2022	8.50	8.64	8.39	8.47	8.47	131,500
12 Jan 2022	8.82	9.05	8.50	8.50	8.50	1,240,800
11 Jan 2022	8.30	8.82	8.30	8.74	8.74	139,200
10 Jan 2022	8.37	8.51	8.07	8.50	8.50	185,900
07 Jan 2022	8.59	8.64	8.40	8.45	8.45	179,500
06 Jan 2022	8.26	8.74	8.06	8.64	8.64	184,100
05 Jan 2022	8.44	8.50	8.15	8.30	8.30	223,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD29,049.77-165.80(-0.57%)

CMC Crypto 200625.79-3.71(-0.59%)

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Cantaloupe, Inc. (CTLP)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
29,049.77
-165.80(-0.57%)

CMC Crypto 200
625.79
-3.71(-0.59%)