CTLP - Cantaloupe, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20236.216.356.206.296.29188,700
25 May 20236.516.516.086.226.22212,800
24 May 20236.516.656.486.536.53234,600
23 May 20236.546.736.486.556.55308,300
22 May 20236.586.636.516.546.54322,800
19 May 20236.806.806.556.586.58260,300
18 May 20236.726.776.596.686.68314,600
17 May 20236.586.826.586.756.75888,400
16 May 20236.466.676.456.566.56582,200
15 May 20236.356.526.306.506.50158,600
12 May 20236.606.726.306.366.36210,200
11 May 20236.626.646.406.586.58269,000
10 May 20236.846.876.566.686.68412,000
09 May 20236.686.976.586.726.72770,200
08 May 20236.797.056.676.716.711,632,600
05 May 20235.806.835.786.746.74879,800
04 May 20235.475.545.375.475.47253,900
03 May 20235.485.645.485.545.54159,700
02 May 20235.465.555.435.465.46270,900
01 May 20235.475.585.415.495.49174,600
28 Apr 20235.495.555.465.515.51145,300
27 Apr 20235.555.705.455.525.52117,800
26 Apr 20235.485.545.435.525.52157,900
25 Apr 20235.465.575.425.505.50180,900
24 Apr 20235.665.715.475.515.51222,300
21 Apr 20235.495.685.495.655.65172,300
20 Apr 20235.525.635.485.545.54145,900
19 Apr 20235.615.735.365.555.55168,800
18 Apr 20235.805.825.645.665.66125,400
17 Apr 20235.675.795.635.795.79136,000
14 Apr 20235.825.895.645.675.67136,800
13 Apr 20235.605.845.585.815.81209,700
12 Apr 20235.645.745.565.585.58146,500
11 Apr 20235.555.625.515.585.58162,900
10 Apr 20235.505.605.275.545.54206,200
06 Apr 20235.515.625.405.515.51230,400
05 Apr 20235.525.565.365.505.50268,200
04 Apr 20235.615.705.495.565.56251,800
03 Apr 20235.715.775.515.605.60252,000
31 Mar 20235.665.775.655.705.70331,100
30 Mar 20235.705.905.615.635.63413,600
29 Mar 20235.455.725.455.665.661,694,400
28 Mar 20235.345.475.275.405.401,093,200
27 Mar 20235.245.445.215.365.36538,100
24 Mar 20235.215.305.125.225.22219,500
23 Mar 20235.455.585.145.265.26473,300
22 Mar 20235.685.735.445.455.45838,800
21 Mar 20235.515.665.375.655.651,549,300
20 Mar 20235.385.465.335.425.42331,100
17 Mar 20235.505.555.315.405.401,091,500
16 Mar 20235.585.625.395.515.51875,400
15 Mar 20235.475.695.375.675.67437,700
14 Mar 20235.645.675.395.595.59283,700
13 Mar 20235.485.575.405.495.49441,900
10 Mar 20235.715.735.555.575.57388,200
09 Mar 20235.945.995.745.755.75406,600
08 Mar 20235.975.995.585.975.97480,400
07 Mar 20235.885.995.725.975.97395,700
06 Mar 20236.206.205.865.885.88487,300
03 Mar 20235.956.225.816.186.18486,100
02 Mar 20235.765.965.675.935.93332,800
01 Mar 20235.785.825.685.795.79252,000
28 Feb 20235.715.835.665.765.76287,300
27 Feb 20235.855.975.715.775.77361,900
24 Feb 20235.755.915.725.825.82415,800
23 Feb 20235.805.855.525.795.79416,600
22 Feb 20235.936.035.575.735.73362,400
21 Feb 20235.906.035.675.895.89642,400
17 Feb 20235.336.125.246.006.001,637,800
16 Feb 20235.155.355.055.315.31646,600
15 Feb 20235.125.395.125.275.27492,200
14 Feb 20235.105.215.075.155.15136,800
13 Feb 20235.075.264.965.065.06580,000
10 Feb 20235.075.104.855.065.06331,700
09 Feb 20235.735.735.105.125.12435,300
08 Feb 20235.406.115.315.625.62978,800
07 Feb 20235.035.215.015.155.15144,500
06 Feb 20235.115.215.075.105.10139,800
03 Feb 20235.095.225.085.135.13158,900
02 Feb 20235.225.325.165.205.20241,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...