Singapore markets close in 4 hours 35 minutes

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5100-0.1200 (-3.31%)
At close: 04:00PM EDT
3.5100 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20223.61003.61003.45003.51003.5100394,700
04 Oct 20223.72003.87003.62003.63003.6300375,900
03 Oct 20223.59003.73003.54003.68003.6800716,500
30 Sept 20223.56003.59003.45003.48003.4800623,800
29 Sept 20223.70003.72003.47003.54003.5400603,000
28 Sept 20223.71003.85003.67003.79003.7900379,800
27 Sept 20223.79003.85003.65003.73003.7300239,000
26 Sept 20223.86003.94003.71003.75003.7500286,500
23 Sept 20223.91003.98003.83003.89003.8900245,100
22 Sept 20224.06004.08003.85003.96003.9600458,700
21 Sept 20224.26004.29004.12004.13004.1300187,200
20 Sept 20224.25004.39004.10004.25004.2500307,600
19 Sept 20224.17004.36004.13004.32004.3200320,000
16 Sept 20224.42004.47004.13004.22004.22001,176,600
15 Sept 20224.43004.64004.22004.58004.5800493,400
14 Sept 20224.56004.57004.16004.46004.4600490,500
13 Sept 20224.70004.70004.51004.56004.5600273,700
12 Sept 20225.04005.08004.67004.80004.8000482,400
09 Sept 20225.60005.63004.96005.08005.0800463,300
08 Sept 20225.56005.61005.41005.45005.4500367,500
07 Sept 20225.58005.80005.55005.68005.6800165,000
06 Sept 20225.60005.66005.33005.53005.5300118,300
02 Sept 20226.22006.22005.46005.57005.5700123,800
01 Sept 20226.28006.28005.65006.11006.1100151,900
31 Aug 20226.42006.60006.14006.37006.3700360,100
30 Aug 20226.18006.44005.82006.40006.4000206,200
29 Aug 20225.57006.23005.53006.17006.1700228,600
26 Aug 20225.98005.98005.67005.69005.690091,700
25 Aug 20225.94006.04005.80006.03006.030089,600
24 Aug 20225.90005.99005.87005.88005.880075,000
23 Aug 20225.84005.97005.84005.90005.900093,400
22 Aug 20225.98005.98005.83005.86005.860088,400
19 Aug 20226.29006.29005.88006.09006.0900127,200
18 Aug 20226.21006.49006.18006.41006.410087,000
17 Aug 20226.71006.71006.21006.24006.2400169,500
16 Aug 20226.81006.89006.73006.80006.8000124,600
15 Aug 20226.61006.90006.57006.83006.830090,100
12 Aug 20226.35006.69006.35006.68006.6800113,800
11 Aug 20226.43006.43006.23006.35006.350045,900
10 Aug 20226.36006.42006.26006.34006.340063,900
09 Aug 20226.12006.22006.06006.16006.160060,000
08 Aug 20226.35006.36006.14006.19006.190082,000
05 Aug 20226.30006.38006.07006.26006.260098,600
04 Aug 20226.39006.42006.26006.38006.380085,400
03 Aug 20226.30006.40006.01006.31006.3100184,000
02 Aug 20226.04006.29005.97006.18006.180084,300
01 Aug 20226.00006.12005.87006.08006.0800120,900
29 Jul 20225.86006.10005.77006.07006.0700182,100
28 Jul 20225.66005.87005.59005.86005.8600107,300
27 Jul 20225.65005.72005.55005.65005.6500338,000
26 Jul 20225.77005.77005.53005.61005.610085,400
25 Jul 20225.73005.80005.68005.77005.770091,300
22 Jul 20226.00006.00005.62005.73005.7300126,800
21 Jul 20225.94006.05005.92006.01006.0100110,900
20 Jul 20225.71006.04005.71006.02006.020086,100
19 Jul 20225.61005.69005.55005.66005.660081,000
18 Jul 20225.63005.67005.48005.50005.500065,500
15 Jul 20225.72005.72005.54005.56005.5600115,300
14 Jul 20225.47005.64005.36005.58005.5800160,600
13 Jul 20225.24005.56005.24005.50005.5000133,800
12 Jul 20225.23005.36005.20005.33005.3300102,200
11 Jul 20225.31005.36005.14005.22005.2200104,400
08 Jul 20225.44005.50005.30005.33005.330088,700
07 Jul 20225.32005.55005.32005.52005.5200107,000
06 Jul 20225.72005.72005.33005.33005.330090,500
05 Jul 20225.56005.78005.31005.69005.6900198,300
01 Jul 20225.59005.70005.50005.67005.6700194,100
30 Jun 20225.28005.65005.16005.60005.6000439,700
29 Jun 20225.32005.40005.21005.39005.3900196,900
28 Jun 20225.54005.61005.33005.35005.3500121,500
27 Jun 20225.83005.90005.53005.55005.5500145,700
24 Jun 20225.83005.91005.66005.76005.76001,155,000
23 Jun 20225.69005.83005.62005.79005.7900247,900
22 Jun 20225.19005.63005.19005.61005.6100243,200
21 Jun 20225.28005.44005.23005.28005.2800154,400
17 Jun 20224.90005.25004.78005.21005.2100892,300
16 Jun 20224.79004.93004.50004.81004.8100222,900
15 Jun 20224.78004.98004.77004.93004.9300215,100
14 Jun 20224.62004.74004.46004.69004.6900136,400
13 Jun 20224.79004.79004.54004.60004.6000202,700
10 Jun 20225.06005.06004.95004.99004.9900118,700
09 Jun 20225.12005.26005.05005.08005.0800154,700
08 Jun 20225.27005.37005.15005.17005.1700108,200
07 Jun 20225.27005.40005.23005.32005.3200136,300
06 Jun 20225.25005.45005.19005.36005.3600191,200
03 Jun 20225.51005.56005.19005.20005.2000122,200
02 Jun 20225.10005.60005.08005.60005.6000398,200
01 Jun 20225.29005.35005.11005.12005.1200176,100
31 May 20225.17005.25005.04005.24005.2400644,200
27 May 20225.18005.20005.08005.14005.1400233,300
26 May 20225.12005.35005.09005.13005.1300298,000
25 May 20224.69005.08004.60005.06005.06001,276,900
24 May 20224.67004.70004.33004.68004.6800327,200
23 May 20224.60004.67004.28004.65004.6500404,300
20 May 20224.65004.65004.37004.54004.5400416,100
19 May 20224.51004.71004.46004.58004.5800234,100
18 May 20224.57004.61004.47004.55004.5500236,700
17 May 20224.62004.71004.48004.65004.6500155,500
16 May 20224.48004.72004.48004.51004.5100188,100
13 May 20224.60004.68004.45004.57004.5700263,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...