Singapore markets open in 2 hours 49 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,179.76 +60.55 (+1.47%) Dow
34,053.94 -39.02 (-0.11%) Nasdaq
12,200.82 +384.50 (+3.25%) BTC-USD
23,496.83 -240.87 (-1.01%) CMC Crypto 200
541.21 -4.11 (-0.75%)
Cantaloupe, Inc. (CTLP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 5.22 | 5.32 | 5.16 | 5.20 | 5.20 | 241,254 |
| 01 Feb 2023 | 5.12 | 5.24 | 5.04 | 5.17 | 5.17 | 257,200 |
| 31 Jan 2023 | 4.83 | 5.10 | 4.82 | 5.09 | 5.09 | 378,100 |
| 30 Jan 2023 | 4.92 | 4.95 | 4.79 | 4.85 | 4.85 | 217,800 |
| 27 Jan 2023 | 5.00 | 5.08 | 4.88 | 4.99 | 4.99 | 209,700 |
| 26 Jan 2023 | 5.16 | 5.19 | 5.04 | 5.06 | 5.06 | 185,500 |
| 25 Jan 2023 | 5.15 | 5.16 | 5.00 | 5.13 | 5.13 | 290,600 |
| 24 Jan 2023 | 5.20 | 5.29 | 5.13 | 5.19 | 5.19 | 178,700 |
| 23 Jan 2023 | 5.24 | 5.32 | 5.15 | 5.21 | 5.21 | 219,400 |
| 20 Jan 2023 | 5.02 | 5.23 | 4.88 | 5.22 | 5.22 | 242,000 |
| 19 Jan 2023 | 5.01 | 5.06 | 4.83 | 4.93 | 4.93 | 1,389,000 |
| 18 Jan 2023 | 5.37 | 5.42 | 4.72 | 5.00 | 5.00 | 1,457,700 |
| 17 Jan 2023 | 4.89 | 5.28 | 4.22 | 5.25 | 5.25 | 2,083,100 |
| 13 Jan 2023 | 4.80 | 4.84 | 4.63 | 4.82 | 4.82 | 192,600 |
| 12 Jan 2023 | 4.74 | 4.84 | 4.64 | 4.82 | 4.82 | 275,800 |
| 11 Jan 2023 | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | 182,500 |
| 10 Jan 2023 | 4.70 | 4.74 | 4.60 | 4.66 | 4.66 | 260,600 |
| 09 Jan 2023 | 4.66 | 4.75 | 4.62 | 4.70 | 4.70 | 810,000 |
| 06 Jan 2023 | 4.63 | 4.71 | 4.52 | 4.66 | 4.66 | 1,340,100 |
| 05 Jan 2023 | 4.53 | 4.62 | 4.52 | 4.60 | 4.60 | 801,900 |
| 04 Jan 2023 | 4.38 | 4.57 | 4.34 | 4.55 | 4.55 | 830,700 |
| 03 Jan 2023 | 4.38 | 4.49 | 4.30 | 4.36 | 4.36 | 386,200 |
| 30 Dec 2022 | 4.17 | 4.44 | 4.11 | 4.35 | 4.35 | 557,500 |
| 29 Dec 2022 | 4.02 | 4.35 | 4.00 | 4.21 | 4.21 | 602,700 |
| 28 Dec 2022 | 4.03 | 4.07 | 3.92 | 4.00 | 4.00 | 320,400 |
| 27 Dec 2022 | 4.12 | 4.14 | 4.01 | 4.05 | 4.05 | 221,100 |
| 23 Dec 2022 | 4.05 | 4.14 | 4.01 | 4.12 | 4.12 | 249,500 |
| 22 Dec 2022 | 4.15 | 4.15 | 3.92 | 4.04 | 4.04 | 571,700 |
| 21 Dec 2022 | 4.07 | 4.23 | 4.01 | 4.11 | 4.11 | 786,900 |
| 20 Dec 2022 | 3.93 | 4.16 | 3.86 | 4.05 | 4.05 | 1,543,100 |
| 19 Dec 2022 | 4.09 | 4.19 | 3.87 | 3.92 | 3.92 | 529,800 |
| 16 Dec 2022 | 4.00 | 4.10 | 3.91 | 4.07 | 4.07 | 567,700 |
| 15 Dec 2022 | 4.15 | 4.20 | 3.98 | 4.01 | 4.01 | 295,200 |
| 14 Dec 2022 | 3.97 | 4.24 | 3.97 | 4.18 | 4.18 | 353,100 |
| 13 Dec 2022 | 3.99 | 4.22 | 3.88 | 3.96 | 3.96 | 513,200 |
| 12 Dec 2022 | 3.93 | 3.95 | 3.66 | 3.90 | 3.90 | 436,200 |
| 09 Dec 2022 | 4.30 | 4.30 | 3.88 | 3.91 | 3.91 | 454,300 |
| 08 Dec 2022 | 4.05 | 4.31 | 4.05 | 4.27 | 4.27 | 772,000 |
| 07 Dec 2022 | 3.82 | 4.01 | 3.74 | 3.97 | 3.97 | 411,000 |
| 06 Dec 2022 | 3.85 | 3.93 | 3.73 | 3.85 | 3.85 | 595,000 |
| 05 Dec 2022 | 3.56 | 3.88 | 3.52 | 3.85 | 3.85 | 1,199,000 |
| 02 Dec 2022 | 3.39 | 3.59 | 3.38 | 3.54 | 3.54 | 266,700 |
| 01 Dec 2022 | 3.60 | 3.71 | 3.45 | 3.47 | 3.47 | 425,000 |
| 30 Nov 2022 | 3.59 | 3.70 | 3.45 | 3.63 | 3.63 | 1,404,100 |
| 29 Nov 2022 | 3.43 | 3.61 | 3.34 | 3.58 | 3.58 | 650,300 |
| 28 Nov 2022 | 3.41 | 3.48 | 3.32 | 3.38 | 3.38 | 236,900 |
| 25 Nov 2022 | 3.41 | 3.46 | 3.25 | 3.42 | 3.42 | 125,800 |
| 23 Nov 2022 | 3.35 | 3.50 | 3.25 | 3.40 | 3.40 | 218,700 |
| 22 Nov 2022 | 3.27 | 3.36 | 3.17 | 3.31 | 3.31 | 234,600 |
| 21 Nov 2022 | 3.46 | 3.46 | 3.23 | 3.28 | 3.28 | 404,200 |
| 18 Nov 2022 | 3.39 | 3.41 | 3.29 | 3.39 | 3.39 | 202,200 |
| 17 Nov 2022 | 3.37 | 3.44 | 3.18 | 3.31 | 3.31 | 212,600 |
| 16 Nov 2022 | 3.25 | 3.50 | 3.25 | 3.45 | 3.45 | 316,600 |
| 15 Nov 2022 | 3.33 | 3.39 | 3.21 | 3.29 | 3.29 | 448,100 |
| 14 Nov 2022 | 3.19 | 3.33 | 3.19 | 3.27 | 3.27 | 557,100 |
| 11 Nov 2022 | 2.95 | 3.32 | 2.95 | 3.23 | 3.23 | 627,300 |
| 10 Nov 2022 | 3.02 | 3.13 | 2.94 | 2.97 | 2.97 | 485,700 |
| 09 Nov 2022 | 3.20 | 3.20 | 2.84 | 2.85 | 2.85 | 534,000 |
| 08 Nov 2022 | 3.15 | 3.31 | 2.77 | 3.21 | 3.21 | 1,228,800 |
| 07 Nov 2022 | 3.37 | 3.38 | 3.11 | 3.33 | 3.33 | 541,900 |
| 04 Nov 2022 | 3.37 | 3.39 | 3.28 | 3.37 | 3.37 | 278,200 |
| 03 Nov 2022 | 3.27 | 3.38 | 3.17 | 3.33 | 3.33 | 291,100 |
| 02 Nov 2022 | 3.36 | 3.47 | 3.30 | 3.31 | 3.31 | 240,000 |
| 01 Nov 2022 | 3.38 | 3.49 | 3.32 | 3.39 | 3.39 | 270,800 |
| 31 Oct 2022 | 3.26 | 3.40 | 3.26 | 3.35 | 3.35 | 345,200 |
| 28 Oct 2022 | 3.29 | 3.30 | 3.23 | 3.27 | 3.27 | 194,300 |
| 27 Oct 2022 | 3.32 | 3.35 | 3.25 | 3.27 | 3.27 | 263,500 |
| 26 Oct 2022 | 3.29 | 3.33 | 3.18 | 3.28 | 3.28 | 417,700 |
| 25 Oct 2022 | 3.27 | 3.34 | 3.23 | 3.27 | 3.27 | 363,900 |
| 24 Oct 2022 | 3.29 | 3.30 | 3.19 | 3.26 | 3.26 | 283,000 |
| 21 Oct 2022 | 3.21 | 3.28 | 3.11 | 3.24 | 3.24 | 295,400 |
| 20 Oct 2022 | 3.25 | 3.32 | 3.16 | 3.20 | 3.20 | 340,900 |
| 19 Oct 2022 | 3.11 | 3.29 | 3.02 | 3.24 | 3.24 | 1,016,000 |
| 18 Oct 2022 | 3.26 | 3.26 | 3.11 | 3.15 | 3.15 | 390,900 |
| 17 Oct 2022 | 3.28 | 3.35 | 3.14 | 3.19 | 3.19 | 350,400 |
| 14 Oct 2022 | 3.46 | 3.46 | 3.18 | 3.20 | 3.20 | 216,100 |
| 13 Oct 2022 | 3.26 | 3.46 | 3.21 | 3.42 | 3.42 | 356,700 |
| 12 Oct 2022 | 3.41 | 3.42 | 3.31 | 3.34 | 3.34 | 280,400 |
| 11 Oct 2022 | 3.29 | 3.41 | 3.17 | 3.40 | 3.40 | 471,400 |
| 10 Oct 2022 | 3.26 | 3.32 | 3.13 | 3.31 | 3.31 | 392,100 |
| 07 Oct 2022 | 3.36 | 3.36 | 3.19 | 3.27 | 3.27 | 381,000 |
| 06 Oct 2022 | 3.51 | 3.57 | 3.35 | 3.39 | 3.39 | 421,400 |
| 05 Oct 2022 | 3.61 | 3.61 | 3.45 | 3.51 | 3.51 | 394,700 |
| 04 Oct 2022 | 3.72 | 3.87 | 3.62 | 3.63 | 3.63 | 375,900 |
| 03 Oct 2022 | 3.59 | 3.73 | 3.54 | 3.68 | 3.68 | 716,500 |
| 30 Sept 2022 | 3.56 | 3.59 | 3.45 | 3.48 | 3.48 | 623,800 |
| 29 Sept 2022 | 3.70 | 3.72 | 3.47 | 3.54 | 3.54 | 603,000 |
| 28 Sept 2022 | 3.71 | 3.85 | 3.67 | 3.79 | 3.79 | 379,800 |
| 27 Sept 2022 | 3.79 | 3.85 | 3.65 | 3.73 | 3.73 | 239,000 |
| 26 Sept 2022 | 3.86 | 3.94 | 3.71 | 3.75 | 3.75 | 286,500 |
| 23 Sept 2022 | 3.91 | 3.98 | 3.83 | 3.89 | 3.89 | 245,100 |
| 22 Sept 2022 | 4.06 | 4.08 | 3.85 | 3.96 | 3.96 | 458,700 |
| 21 Sept 2022 | 4.26 | 4.29 | 4.12 | 4.13 | 4.13 | 187,200 |
| 20 Sept 2022 | 4.25 | 4.39 | 4.10 | 4.25 | 4.25 | 307,600 |
| 19 Sept 2022 | 4.17 | 4.36 | 4.13 | 4.32 | 4.32 | 320,000 |
| 16 Sept 2022 | 4.42 | 4.47 | 4.13 | 4.22 | 4.22 | 1,176,600 |
| 15 Sept 2022 | 4.43 | 4.64 | 4.22 | 4.58 | 4.58 | 493,400 |
| 14 Sept 2022 | 4.56 | 4.57 | 4.16 | 4.46 | 4.46 | 490,500 |
| 13 Sept 2022 | 4.70 | 4.70 | 4.51 | 4.56 | 4.56 | 273,700 |
| 12 Sept 2022 | 5.04 | 5.08 | 4.67 | 4.80 | 4.80 | 482,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
