Singapore markets open in 2 hours 49 minutes

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.20+0.03 (+0.58%)
At close: 04:00PM EST
4.95 -0.25 (-4.87%)
After hours: 04:44PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20235.225.325.165.205.20241,254
01 Feb 20235.125.245.045.175.17257,200
31 Jan 20234.835.104.825.095.09378,100
30 Jan 20234.924.954.794.854.85217,800
27 Jan 20235.005.084.884.994.99209,700
26 Jan 20235.165.195.045.065.06185,500
25 Jan 20235.155.165.005.135.13290,600
24 Jan 20235.205.295.135.195.19178,700
23 Jan 20235.245.325.155.215.21219,400
20 Jan 20235.025.234.885.225.22242,000
19 Jan 20235.015.064.834.934.931,389,000
18 Jan 20235.375.424.725.005.001,457,700
17 Jan 20234.895.284.225.255.252,083,100
13 Jan 20234.804.844.634.824.82192,600
12 Jan 20234.744.844.644.824.82275,800
11 Jan 20234.654.724.614.714.71182,500
10 Jan 20234.704.744.604.664.66260,600
09 Jan 20234.664.754.624.704.70810,000
06 Jan 20234.634.714.524.664.661,340,100
05 Jan 20234.534.624.524.604.60801,900
04 Jan 20234.384.574.344.554.55830,700
03 Jan 20234.384.494.304.364.36386,200
30 Dec 20224.174.444.114.354.35557,500
29 Dec 20224.024.354.004.214.21602,700
28 Dec 20224.034.073.924.004.00320,400
27 Dec 20224.124.144.014.054.05221,100
23 Dec 20224.054.144.014.124.12249,500
22 Dec 20224.154.153.924.044.04571,700
21 Dec 20224.074.234.014.114.11786,900
20 Dec 20223.934.163.864.054.051,543,100
19 Dec 20224.094.193.873.923.92529,800
16 Dec 20224.004.103.914.074.07567,700
15 Dec 20224.154.203.984.014.01295,200
14 Dec 20223.974.243.974.184.18353,100
13 Dec 20223.994.223.883.963.96513,200
12 Dec 20223.933.953.663.903.90436,200
09 Dec 20224.304.303.883.913.91454,300
08 Dec 20224.054.314.054.274.27772,000
07 Dec 20223.824.013.743.973.97411,000
06 Dec 20223.853.933.733.853.85595,000
05 Dec 20223.563.883.523.853.851,199,000
02 Dec 20223.393.593.383.543.54266,700
01 Dec 20223.603.713.453.473.47425,000
30 Nov 20223.593.703.453.633.631,404,100
29 Nov 20223.433.613.343.583.58650,300
28 Nov 20223.413.483.323.383.38236,900
25 Nov 20223.413.463.253.423.42125,800
23 Nov 20223.353.503.253.403.40218,700
22 Nov 20223.273.363.173.313.31234,600
21 Nov 20223.463.463.233.283.28404,200
18 Nov 20223.393.413.293.393.39202,200
17 Nov 20223.373.443.183.313.31212,600
16 Nov 20223.253.503.253.453.45316,600
15 Nov 20223.333.393.213.293.29448,100
14 Nov 20223.193.333.193.273.27557,100
11 Nov 20222.953.322.953.233.23627,300
10 Nov 20223.023.132.942.972.97485,700
09 Nov 20223.203.202.842.852.85534,000
08 Nov 20223.153.312.773.213.211,228,800
07 Nov 20223.373.383.113.333.33541,900
04 Nov 20223.373.393.283.373.37278,200
03 Nov 20223.273.383.173.333.33291,100
02 Nov 20223.363.473.303.313.31240,000
01 Nov 20223.383.493.323.393.39270,800
31 Oct 20223.263.403.263.353.35345,200
28 Oct 20223.293.303.233.273.27194,300
27 Oct 20223.323.353.253.273.27263,500
26 Oct 20223.293.333.183.283.28417,700
25 Oct 20223.273.343.233.273.27363,900
24 Oct 20223.293.303.193.263.26283,000
21 Oct 20223.213.283.113.243.24295,400
20 Oct 20223.253.323.163.203.20340,900
19 Oct 20223.113.293.023.243.241,016,000
18 Oct 20223.263.263.113.153.15390,900
17 Oct 20223.283.353.143.193.19350,400
14 Oct 20223.463.463.183.203.20216,100
13 Oct 20223.263.463.213.423.42356,700
12 Oct 20223.413.423.313.343.34280,400
11 Oct 20223.293.413.173.403.40471,400
10 Oct 20223.263.323.133.313.31392,100
07 Oct 20223.363.363.193.273.27381,000
06 Oct 20223.513.573.353.393.39421,400
05 Oct 20223.613.613.453.513.51394,700
04 Oct 20223.723.873.623.633.63375,900
03 Oct 20223.593.733.543.683.68716,500
30 Sept 20223.563.593.453.483.48623,800
29 Sept 20223.703.723.473.543.54603,000
28 Sept 20223.713.853.673.793.79379,800
27 Sept 20223.793.853.653.733.73239,000
26 Sept 20223.863.943.713.753.75286,500
23 Sept 20223.913.983.833.893.89245,100
22 Sept 20224.064.083.853.963.96458,700
21 Sept 20224.264.294.124.134.13187,200
20 Sept 20224.254.394.104.254.25307,600
19 Sept 20224.174.364.134.324.32320,000
16 Sept 20224.424.474.134.224.221,176,600
15 Sept 20224.434.644.224.584.58493,400
14 Sept 20224.564.574.164.464.46490,500
13 Sept 20224.704.704.514.564.56273,700
12 Sept 20225.045.084.674.804.80482,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...