Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 20225.185.205.085.145.14233,300
26 May 20225.125.355.095.135.13298,000
25 May 20224.695.084.605.065.061,276,900
24 May 20224.674.704.334.684.68327,200
23 May 20224.604.674.284.654.65404,300
20 May 20224.654.654.374.544.54416,100
19 May 20224.514.714.464.584.58234,100
18 May 20224.574.614.474.554.55236,700
17 May 20224.624.714.484.654.65155,500
16 May 20224.484.724.484.514.51188,100
13 May 20224.604.684.454.574.57263,500
12 May 20224.464.574.384.484.48235,900
11 May 20224.894.994.474.514.51187,300
10 May 20224.845.004.644.924.92160,400
09 May 20225.135.254.744.774.77311,100
06 May 20225.385.535.145.275.27322,200
05 May 20225.445.515.125.285.28328,800
04 May 20225.385.535.185.505.50231,800
03 May 20225.475.555.365.385.38132,800
02 May 20225.475.505.275.475.47182,500
29 Apr 20225.535.705.435.475.47234,500
28 Apr 20225.565.665.355.555.55407,300
27 Apr 20225.325.525.275.485.48233,100
26 Apr 20225.395.435.155.335.33505,700
25 Apr 20225.095.465.095.455.45195,300
22 Apr 20225.295.385.085.185.18181,400
21 Apr 20225.505.575.245.305.30190,600
20 Apr 20225.505.565.375.405.40141,400
19 Apr 20225.235.525.235.445.44113,200
18 Apr 20225.435.435.205.275.27135,500
14 Apr 20225.745.745.435.435.43117,600
13 Apr 20225.675.785.575.705.70180,600
12 Apr 20225.956.005.625.695.69145,700
11 Apr 20225.956.075.795.845.84145,500
08 Apr 20226.236.236.026.036.03241,800
07 Apr 20226.446.516.166.236.23196,500
06 Apr 20226.736.806.406.516.51174,100
05 Apr 20226.936.946.756.886.88491,900
04 Apr 20226.917.026.866.936.93206,400
01 Apr 20226.776.996.776.886.88507,000
31 Mar 20226.746.876.656.776.77258,000
30 Mar 20226.916.956.726.736.73151,000
29 Mar 20226.777.016.606.896.89342,100
28 Mar 20226.626.696.496.646.64511,100
25 Mar 20226.736.836.606.636.63138,200
24 Mar 20226.786.786.566.756.75609,100
23 Mar 20226.867.096.726.746.74113,600
22 Mar 20226.987.096.916.976.97273,300
21 Mar 20227.287.286.906.966.96126,700
18 Mar 20227.047.457.047.267.26356,300
17 Mar 20226.867.066.847.057.05104,400
16 Mar 20226.987.146.756.956.95107,200
15 Mar 20226.566.896.536.856.85179,000
14 Mar 20226.847.066.506.516.51133,000
11 Mar 20227.257.256.816.826.82157,000
10 Mar 20227.067.266.937.207.20110,300
09 Mar 20227.087.267.087.247.2495,000
08 Mar 20226.587.006.506.866.86185,100
07 Mar 20226.937.006.566.616.61181,500
04 Mar 20227.387.496.987.017.01151,700
03 Mar 20227.867.867.407.487.48161,300
02 Mar 20227.637.837.557.777.77104,800
01 Mar 20227.777.837.517.597.5986,800
28 Feb 20227.667.887.367.777.77328,100
25 Feb 20227.517.817.267.747.74204,500
24 Feb 20226.837.476.697.467.46185,900
23 Feb 20227.477.496.997.037.03154,900
22 Feb 20227.447.637.297.377.37119,000
18 Feb 20227.457.607.367.527.52152,400
17 Feb 20227.907.937.527.557.5582,800
16 Feb 20227.978.097.928.018.01116,600
15 Feb 20227.838.137.828.078.071,463,500
14 Feb 20227.547.757.457.577.57135,100
11 Feb 20227.667.717.477.547.54119,400
10 Feb 20227.787.957.577.607.60211,000
09 Feb 20228.168.247.847.987.98327,500
08 Feb 20228.008.067.837.967.96122,200
07 Feb 20227.868.107.838.028.02119,900
04 Feb 20227.988.077.467.907.90210,100
03 Feb 20227.748.307.407.457.45156,200
02 Feb 20228.178.187.857.897.89169,500
01 Feb 20228.458.458.088.178.17160,200
31 Jan 20227.758.467.288.408.40393,000
28 Jan 20227.447.807.257.797.79248,400
27 Jan 20227.557.807.397.447.44225,400
26 Jan 20227.917.987.437.507.50165,600
25 Jan 20227.808.047.647.817.81148,400
24 Jan 20227.578.117.387.977.97287,600
21 Jan 20228.008.217.697.697.69226,600
20 Jan 20228.008.538.008.098.09123,800
19 Jan 20228.028.267.907.987.98178,800
18 Jan 20228.168.187.797.947.94181,600
14 Jan 20228.318.488.158.338.33107,900
13 Jan 20228.508.648.398.478.47131,500
12 Jan 20228.829.058.508.508.501,240,800
11 Jan 20228.308.828.308.748.74139,200
10 Jan 20228.378.518.078.508.50185,900
07 Jan 20228.598.648.408.458.45179,500
06 Jan 20228.268.748.068.648.64184,100
05 Jan 20228.448.508.158.308.30223,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...