Singapore markets close in 4 hours 35 minutes
Straits Times Index
3,166.96 +13.73 (+0.44%) Nikkei
27,366.33 +245.80 (+0.91%) Hang Seng
18,010.18 -77.79 (-0.43%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,398.20 +200.41 (+0.99%) CMC Crypto 200
463.49 +5.09 (+1.11%)
Cantaloupe, Inc. (CTLP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 3.6100 | 3.6100 | 3.4500 | 3.5100 | 3.5100 | 394,700 |
| 04 Oct 2022 | 3.7200 | 3.8700 | 3.6200 | 3.6300 | 3.6300 | 375,900 |
| 03 Oct 2022 | 3.5900 | 3.7300 | 3.5400 | 3.6800 | 3.6800 | 716,500 |
| 30 Sept 2022 | 3.5600 | 3.5900 | 3.4500 | 3.4800 | 3.4800 | 623,800 |
| 29 Sept 2022 | 3.7000 | 3.7200 | 3.4700 | 3.5400 | 3.5400 | 603,000 |
| 28 Sept 2022 | 3.7100 | 3.8500 | 3.6700 | 3.7900 | 3.7900 | 379,800 |
| 27 Sept 2022 | 3.7900 | 3.8500 | 3.6500 | 3.7300 | 3.7300 | 239,000 |
| 26 Sept 2022 | 3.8600 | 3.9400 | 3.7100 | 3.7500 | 3.7500 | 286,500 |
| 23 Sept 2022 | 3.9100 | 3.9800 | 3.8300 | 3.8900 | 3.8900 | 245,100 |
| 22 Sept 2022 | 4.0600 | 4.0800 | 3.8500 | 3.9600 | 3.9600 | 458,700 |
| 21 Sept 2022 | 4.2600 | 4.2900 | 4.1200 | 4.1300 | 4.1300 | 187,200 |
| 20 Sept 2022 | 4.2500 | 4.3900 | 4.1000 | 4.2500 | 4.2500 | 307,600 |
| 19 Sept 2022 | 4.1700 | 4.3600 | 4.1300 | 4.3200 | 4.3200 | 320,000 |
| 16 Sept 2022 | 4.4200 | 4.4700 | 4.1300 | 4.2200 | 4.2200 | 1,176,600 |
| 15 Sept 2022 | 4.4300 | 4.6400 | 4.2200 | 4.5800 | 4.5800 | 493,400 |
| 14 Sept 2022 | 4.5600 | 4.5700 | 4.1600 | 4.4600 | 4.4600 | 490,500 |
| 13 Sept 2022 | 4.7000 | 4.7000 | 4.5100 | 4.5600 | 4.5600 | 273,700 |
| 12 Sept 2022 | 5.0400 | 5.0800 | 4.6700 | 4.8000 | 4.8000 | 482,400 |
| 09 Sept 2022 | 5.6000 | 5.6300 | 4.9600 | 5.0800 | 5.0800 | 463,300 |
| 08 Sept 2022 | 5.5600 | 5.6100 | 5.4100 | 5.4500 | 5.4500 | 367,500 |
| 07 Sept 2022 | 5.5800 | 5.8000 | 5.5500 | 5.6800 | 5.6800 | 165,000 |
| 06 Sept 2022 | 5.6000 | 5.6600 | 5.3300 | 5.5300 | 5.5300 | 118,300 |
| 02 Sept 2022 | 6.2200 | 6.2200 | 5.4600 | 5.5700 | 5.5700 | 123,800 |
| 01 Sept 2022 | 6.2800 | 6.2800 | 5.6500 | 6.1100 | 6.1100 | 151,900 |
| 31 Aug 2022 | 6.4200 | 6.6000 | 6.1400 | 6.3700 | 6.3700 | 360,100 |
| 30 Aug 2022 | 6.1800 | 6.4400 | 5.8200 | 6.4000 | 6.4000 | 206,200 |
| 29 Aug 2022 | 5.5700 | 6.2300 | 5.5300 | 6.1700 | 6.1700 | 228,600 |
| 26 Aug 2022 | 5.9800 | 5.9800 | 5.6700 | 5.6900 | 5.6900 | 91,700 |
| 25 Aug 2022 | 5.9400 | 6.0400 | 5.8000 | 6.0300 | 6.0300 | 89,600 |
| 24 Aug 2022 | 5.9000 | 5.9900 | 5.8700 | 5.8800 | 5.8800 | 75,000 |
| 23 Aug 2022 | 5.8400 | 5.9700 | 5.8400 | 5.9000 | 5.9000 | 93,400 |
| 22 Aug 2022 | 5.9800 | 5.9800 | 5.8300 | 5.8600 | 5.8600 | 88,400 |
| 19 Aug 2022 | 6.2900 | 6.2900 | 5.8800 | 6.0900 | 6.0900 | 127,200 |
| 18 Aug 2022 | 6.2100 | 6.4900 | 6.1800 | 6.4100 | 6.4100 | 87,000 |
| 17 Aug 2022 | 6.7100 | 6.7100 | 6.2100 | 6.2400 | 6.2400 | 169,500 |
| 16 Aug 2022 | 6.8100 | 6.8900 | 6.7300 | 6.8000 | 6.8000 | 124,600 |
| 15 Aug 2022 | 6.6100 | 6.9000 | 6.5700 | 6.8300 | 6.8300 | 90,100 |
| 12 Aug 2022 | 6.3500 | 6.6900 | 6.3500 | 6.6800 | 6.6800 | 113,800 |
| 11 Aug 2022 | 6.4300 | 6.4300 | 6.2300 | 6.3500 | 6.3500 | 45,900 |
| 10 Aug 2022 | 6.3600 | 6.4200 | 6.2600 | 6.3400 | 6.3400 | 63,900 |
| 09 Aug 2022 | 6.1200 | 6.2200 | 6.0600 | 6.1600 | 6.1600 | 60,000 |
| 08 Aug 2022 | 6.3500 | 6.3600 | 6.1400 | 6.1900 | 6.1900 | 82,000 |
| 05 Aug 2022 | 6.3000 | 6.3800 | 6.0700 | 6.2600 | 6.2600 | 98,600 |
| 04 Aug 2022 | 6.3900 | 6.4200 | 6.2600 | 6.3800 | 6.3800 | 85,400 |
| 03 Aug 2022 | 6.3000 | 6.4000 | 6.0100 | 6.3100 | 6.3100 | 184,000 |
| 02 Aug 2022 | 6.0400 | 6.2900 | 5.9700 | 6.1800 | 6.1800 | 84,300 |
| 01 Aug 2022 | 6.0000 | 6.1200 | 5.8700 | 6.0800 | 6.0800 | 120,900 |
| 29 Jul 2022 | 5.8600 | 6.1000 | 5.7700 | 6.0700 | 6.0700 | 182,100 |
| 28 Jul 2022 | 5.6600 | 5.8700 | 5.5900 | 5.8600 | 5.8600 | 107,300 |
| 27 Jul 2022 | 5.6500 | 5.7200 | 5.5500 | 5.6500 | 5.6500 | 338,000 |
| 26 Jul 2022 | 5.7700 | 5.7700 | 5.5300 | 5.6100 | 5.6100 | 85,400 |
| 25 Jul 2022 | 5.7300 | 5.8000 | 5.6800 | 5.7700 | 5.7700 | 91,300 |
| 22 Jul 2022 | 6.0000 | 6.0000 | 5.6200 | 5.7300 | 5.7300 | 126,800 |
| 21 Jul 2022 | 5.9400 | 6.0500 | 5.9200 | 6.0100 | 6.0100 | 110,900 |
| 20 Jul 2022 | 5.7100 | 6.0400 | 5.7100 | 6.0200 | 6.0200 | 86,100 |
| 19 Jul 2022 | 5.6100 | 5.6900 | 5.5500 | 5.6600 | 5.6600 | 81,000 |
| 18 Jul 2022 | 5.6300 | 5.6700 | 5.4800 | 5.5000 | 5.5000 | 65,500 |
| 15 Jul 2022 | 5.7200 | 5.7200 | 5.5400 | 5.5600 | 5.5600 | 115,300 |
| 14 Jul 2022 | 5.4700 | 5.6400 | 5.3600 | 5.5800 | 5.5800 | 160,600 |
| 13 Jul 2022 | 5.2400 | 5.5600 | 5.2400 | 5.5000 | 5.5000 | 133,800 |
| 12 Jul 2022 | 5.2300 | 5.3600 | 5.2000 | 5.3300 | 5.3300 | 102,200 |
| 11 Jul 2022 | 5.3100 | 5.3600 | 5.1400 | 5.2200 | 5.2200 | 104,400 |
| 08 Jul 2022 | 5.4400 | 5.5000 | 5.3000 | 5.3300 | 5.3300 | 88,700 |
| 07 Jul 2022 | 5.3200 | 5.5500 | 5.3200 | 5.5200 | 5.5200 | 107,000 |
| 06 Jul 2022 | 5.7200 | 5.7200 | 5.3300 | 5.3300 | 5.3300 | 90,500 |
| 05 Jul 2022 | 5.5600 | 5.7800 | 5.3100 | 5.6900 | 5.6900 | 198,300 |
| 01 Jul 2022 | 5.5900 | 5.7000 | 5.5000 | 5.6700 | 5.6700 | 194,100 |
| 30 Jun 2022 | 5.2800 | 5.6500 | 5.1600 | 5.6000 | 5.6000 | 439,700 |
| 29 Jun 2022 | 5.3200 | 5.4000 | 5.2100 | 5.3900 | 5.3900 | 196,900 |
| 28 Jun 2022 | 5.5400 | 5.6100 | 5.3300 | 5.3500 | 5.3500 | 121,500 |
| 27 Jun 2022 | 5.8300 | 5.9000 | 5.5300 | 5.5500 | 5.5500 | 145,700 |
| 24 Jun 2022 | 5.8300 | 5.9100 | 5.6600 | 5.7600 | 5.7600 | 1,155,000 |
| 23 Jun 2022 | 5.6900 | 5.8300 | 5.6200 | 5.7900 | 5.7900 | 247,900 |
| 22 Jun 2022 | 5.1900 | 5.6300 | 5.1900 | 5.6100 | 5.6100 | 243,200 |
| 21 Jun 2022 | 5.2800 | 5.4400 | 5.2300 | 5.2800 | 5.2800 | 154,400 |
| 17 Jun 2022 | 4.9000 | 5.2500 | 4.7800 | 5.2100 | 5.2100 | 892,300 |
| 16 Jun 2022 | 4.7900 | 4.9300 | 4.5000 | 4.8100 | 4.8100 | 222,900 |
| 15 Jun 2022 | 4.7800 | 4.9800 | 4.7700 | 4.9300 | 4.9300 | 215,100 |
| 14 Jun 2022 | 4.6200 | 4.7400 | 4.4600 | 4.6900 | 4.6900 | 136,400 |
| 13 Jun 2022 | 4.7900 | 4.7900 | 4.5400 | 4.6000 | 4.6000 | 202,700 |
| 10 Jun 2022 | 5.0600 | 5.0600 | 4.9500 | 4.9900 | 4.9900 | 118,700 |
| 09 Jun 2022 | 5.1200 | 5.2600 | 5.0500 | 5.0800 | 5.0800 | 154,700 |
| 08 Jun 2022 | 5.2700 | 5.3700 | 5.1500 | 5.1700 | 5.1700 | 108,200 |
| 07 Jun 2022 | 5.2700 | 5.4000 | 5.2300 | 5.3200 | 5.3200 | 136,300 |
| 06 Jun 2022 | 5.2500 | 5.4500 | 5.1900 | 5.3600 | 5.3600 | 191,200 |
| 03 Jun 2022 | 5.5100 | 5.5600 | 5.1900 | 5.2000 | 5.2000 | 122,200 |
| 02 Jun 2022 | 5.1000 | 5.6000 | 5.0800 | 5.6000 | 5.6000 | 398,200 |
| 01 Jun 2022 | 5.2900 | 5.3500 | 5.1100 | 5.1200 | 5.1200 | 176,100 |
| 31 May 2022 | 5.1700 | 5.2500 | 5.0400 | 5.2400 | 5.2400 | 644,200 |
| 27 May 2022 | 5.1800 | 5.2000 | 5.0800 | 5.1400 | 5.1400 | 233,300 |
| 26 May 2022 | 5.1200 | 5.3500 | 5.0900 | 5.1300 | 5.1300 | 298,000 |
| 25 May 2022 | 4.6900 | 5.0800 | 4.6000 | 5.0600 | 5.0600 | 1,276,900 |
| 24 May 2022 | 4.6700 | 4.7000 | 4.3300 | 4.6800 | 4.6800 | 327,200 |
| 23 May 2022 | 4.6000 | 4.6700 | 4.2800 | 4.6500 | 4.6500 | 404,300 |
| 20 May 2022 | 4.6500 | 4.6500 | 4.3700 | 4.5400 | 4.5400 | 416,100 |
| 19 May 2022 | 4.5100 | 4.7100 | 4.4600 | 4.5800 | 4.5800 | 234,100 |
| 18 May 2022 | 4.5700 | 4.6100 | 4.4700 | 4.5500 | 4.5500 | 236,700 |
| 17 May 2022 | 4.6200 | 4.7100 | 4.4800 | 4.6500 | 4.6500 | 155,500 |
| 16 May 2022 | 4.4800 | 4.7200 | 4.4800 | 4.5100 | 4.5100 | 188,100 |
| 13 May 2022 | 4.6000 | 4.6800 | 4.4500 | 4.5700 | 4.5700 | 263,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
