Singapore markets close in 2 hours 14 minutes

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.29+0.08 (+1.11%)
At close: 04:00PM EST
7.29 0.00 (0.00%)
After hours: 04:02PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20237.217.337.197.297.29201,900
01 Dec 20237.047.227.027.217.21218,100
30 Nov 20237.077.107.007.077.07266,600
29 Nov 20237.137.187.037.037.03181,700
28 Nov 20236.937.066.837.057.05265,500
27 Nov 20236.947.006.886.956.95259,500
24 Nov 20236.716.946.716.936.93122,200
22 Nov 20236.696.766.696.716.71166,100
21 Nov 20236.716.736.596.676.67182,900
20 Nov 20236.696.776.676.726.72288,500
17 Nov 20236.686.726.536.706.70226,600
16 Nov 20236.736.776.616.636.63214,500
15 Nov 20236.736.866.696.726.72303,000
14 Nov 20236.596.756.506.746.74300,100
13 Nov 20236.456.476.356.386.38200,500
10 Nov 20236.176.475.976.396.39518,700
09 Nov 20236.826.886.656.656.65311,100
08 Nov 20236.796.886.736.796.79230,000
07 Nov 20236.736.826.696.766.76208,100
06 Nov 20236.846.846.726.776.77249,000
03 Nov 20236.786.986.776.806.80309,200
02 Nov 20236.436.686.436.686.68268,200
01 Nov 20236.566.566.316.356.35471,700
31 Oct 20236.426.636.386.586.58250,200
30 Oct 20236.326.426.306.416.41164,800
27 Oct 20236.426.436.226.286.28289,600
26 Oct 20236.356.486.306.426.42220,700
25 Oct 20236.416.456.286.366.36283,000
24 Oct 20236.446.496.336.496.49243,200
23 Oct 20236.406.486.336.366.36323,200
20 Oct 20236.716.716.476.496.49631,300
19 Oct 20236.766.786.666.696.69311,000
18 Oct 20237.207.216.786.796.79266,500
17 Oct 20237.107.237.087.147.14290,700
16 Oct 20236.977.116.957.097.09328,000
13 Oct 20237.027.086.916.926.92239,900
12 Oct 20237.167.186.997.067.06212,800
11 Oct 20237.097.287.047.157.15395,300
10 Oct 20236.957.216.957.117.11270,900
09 Oct 20236.866.976.806.956.95273,800
06 Oct 20236.927.036.866.936.93369,100
05 Oct 20237.067.066.897.017.01557,600
04 Oct 20236.686.996.676.926.92697,100
03 Oct 20236.716.716.346.366.36633,100
02 Oct 20236.657.036.606.646.64732,600
29 Sept 20236.386.416.146.256.25364,200
28 Sept 20236.226.476.206.336.33319,800
27 Sept 20236.286.436.216.226.22355,500
26 Sept 20236.086.246.086.226.22225,300
25 Sept 20236.086.316.016.176.17263,000
22 Sept 20236.126.196.026.076.07370,400
21 Sept 20236.156.176.066.116.11267,500
20 Sept 20236.326.396.166.186.18280,800
19 Sept 20236.316.406.266.326.32323,300
18 Sept 20236.726.736.276.316.31445,100
15 Sept 20236.586.876.576.766.76806,700
14 Sept 20236.686.686.156.556.551,003,600
13 Sept 20236.756.976.526.606.60620,500
12 Sept 20236.766.866.736.766.76378,800
11 Sept 20236.606.836.606.796.79448,900
08 Sept 20237.027.116.576.586.58697,600
07 Sept 20236.887.196.617.007.00929,000
06 Sept 20237.597.687.417.597.59515,300
05 Sept 20237.707.707.407.557.55433,800
01 Sept 20237.988.047.737.777.77251,400
31 Aug 20238.068.237.917.927.921,350,800
30 Aug 20237.928.087.918.078.07363,600
29 Aug 20237.777.997.727.947.94276,400
28 Aug 20237.857.907.767.797.79165,800
25 Aug 20237.727.877.667.847.84141,000
24 Aug 20237.797.917.657.697.69158,700
23 Aug 20237.697.867.687.827.82199,200
22 Aug 20237.607.787.597.687.68246,000
21 Aug 20237.397.557.357.537.53257,800
18 Aug 20237.227.417.177.387.38170,800
17 Aug 20237.277.437.267.307.30218,600
16 Aug 20237.497.497.177.217.21198,300
15 Aug 20237.487.557.417.487.48146,900
14 Aug 20237.387.477.257.477.47263,200
11 Aug 20237.277.437.267.397.39222,700
10 Aug 20237.427.587.217.287.28224,000
09 Aug 20237.317.477.307.407.40222,800
08 Aug 20237.357.407.157.317.31164,700
07 Aug 20237.487.487.257.447.44230,600
04 Aug 20237.417.527.277.427.42152,600
03 Aug 20237.417.487.347.437.43181,700
02 Aug 20237.587.587.427.457.45127,200
01 Aug 20237.697.717.607.677.67156,700
31 Jul 20237.457.757.457.717.71194,600
28 Jul 20237.377.547.377.457.45145,500
27 Jul 20237.607.617.267.307.30204,300
26 Jul 20237.567.607.507.547.54178,800
25 Jul 20237.627.687.577.607.60162,900
24 Jul 20237.747.817.607.637.63188,700
21 Jul 20238.038.137.777.787.78232,600
20 Jul 20237.898.217.757.977.97331,000
19 Jul 20238.228.297.557.887.88823,800
18 Jul 20238.188.288.158.218.21226,100
17 Jul 20238.038.228.038.188.18256,500
14 Jul 20238.198.208.028.098.09152,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...