Singapore markets closed

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.00+0.01 (+0.10%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202110.0210.059.7410.0010.001,049,400
16 Sep 20219.8210.049.759.999.99290,800
15 Sep 20219.9910.039.779.819.81212,400
14 Sep 202110.1710.259.769.929.92667,100
13 Sep 202110.2910.3210.0910.1010.10116,200
10 Sep 202110.4010.4010.0410.2510.25153,400
09 Sep 202110.5310.6310.3210.3210.32141,300
08 Sep 202110.7510.8810.4810.5510.55275,000
07 Sep 202112.3412.3410.6310.8510.85338,200
03 Sep 202110.8011.5510.5610.7710.77554,200
02 Sep 202110.2210.3210.0310.2110.21322,700
01 Sep 202110.3310.3310.1010.1510.15141,300
31 Aug 202110.0410.3510.0310.2410.24285,800
30 Aug 202110.2110.329.9610.0910.09205,000
27 Aug 20219.7410.309.7410.1010.10220,600
26 Aug 20219.899.969.699.699.6989,300
25 Aug 202110.1410.209.949.969.9678,200
24 Aug 202110.1510.2810.0410.0810.08106,500
23 Aug 202110.1210.169.9210.1410.14120,200
20 Aug 20219.5410.049.5410.0210.02202,300
19 Aug 20219.719.819.489.629.62104,300
18 Aug 20219.7010.049.709.769.76108,500
17 Aug 20219.589.849.509.839.83235,900
16 Aug 20219.879.929.729.749.74111,300
13 Aug 20219.9910.039.8710.0010.0089,800
12 Aug 202110.2310.239.949.979.97169,600
11 Aug 202110.3410.3610.0010.2110.21256,800
10 Aug 202110.6610.6610.2410.3010.30126,000
09 Aug 202110.7810.8110.6410.6510.6591,900
06 Aug 202110.5610.8410.4210.8010.80154,500
05 Aug 202110.0210.469.9810.4410.44130,600
04 Aug 20219.8710.099.879.959.9590,100
03 Aug 202110.0910.149.7710.0110.0182,800
02 Aug 202110.3510.4910.0510.0910.09151,600
30 Jul 202110.2510.7010.2510.3410.34176,400
29 Jul 202110.3410.5710.2110.5010.50163,100
28 Jul 202110.0010.349.9010.2510.2595,600
27 Jul 202110.0710.169.779.969.96262,500
26 Jul 202110.2210.2910.0210.1510.1575,600
23 Jul 202110.3110.3510.0310.1710.17121,300
22 Jul 202110.3110.3110.1010.1910.1978,800
21 Jul 202110.1910.4410.0510.3310.33131,200
20 Jul 20219.6210.269.5510.1110.11262,600
19 Jul 20219.709.979.469.539.53256,400
16 Jul 202110.2310.289.929.989.98151,600
15 Jul 202110.2610.459.9610.1310.13192,400
14 Jul 202110.6510.6610.3110.3610.36180,600
13 Jul 202111.0311.0510.5510.6110.61306,700
12 Jul 202111.2111.2910.9211.0611.06131,900
09 Jul 202111.2911.3911.2111.2211.22119,600
08 Jul 202111.5011.5011.0311.2111.21190,300
07 Jul 202111.9212.0011.5011.6011.60117,200
06 Jul 202112.2512.2511.6911.9211.92185,400
02 Jul 202112.1712.3812.1012.2512.25166,100
01 Jul 202111.8512.1511.8412.1412.14163,300
30 Jun 202111.4211.9111.3811.8611.86385,400
29 Jun 202111.5711.8511.3411.4111.41291,700
28 Jun 202111.7511.7510.8311.4311.43756,400
25 Jun 202112.7512.7511.7311.7511.757,604,400
24 Jun 202112.4112.7912.4112.6712.67483,800
23 Jun 202112.4212.7712.3512.5312.53406,600
22 Jun 202112.4612.5612.1812.5512.55438,300
21 Jun 202112.3412.4712.1612.4412.44383,600
18 Jun 202112.4512.4912.0912.3912.39631,100
17 Jun 202112.4212.5012.1212.4612.46306,200
16 Jun 202112.3412.5012.2112.4312.43303,000
15 Jun 202112.7112.7112.2712.4112.41308,000
14 Jun 202112.3612.6012.3612.4812.48408,400
11 Jun 202112.3912.5012.3512.4312.43108,500
10 Jun 202112.3312.4412.0212.4012.4072,200
09 Jun 202112.3312.7412.2212.2912.29125,400
08 Jun 202112.7012.8212.3212.3712.37184,200
07 Jun 202112.3712.6812.3712.6012.60259,700
04 Jun 202112.3012.5012.2512.4512.45197,800
03 Jun 202112.1412.4512.0512.3012.30207,700
02 Jun 202112.5012.6112.3012.3112.31170,300
01 Jun 202112.3312.6012.1512.4812.48186,000
28 May 202112.3412.5512.1312.2112.21130,000
27 May 202112.5112.5412.1112.4212.42766,700
26 May 202112.0012.4911.9112.4012.40224,300
25 May 202112.0112.5511.7711.9711.97231,600
24 May 202111.8212.1611.5412.0812.08237,800
21 May 202112.1912.1911.7511.8411.84303,200
20 May 202111.2312.0611.2311.9011.90278,100
19 May 202111.1711.4010.8811.2111.21260,800
18 May 202110.9811.6610.7511.3811.38193,700
17 May 202110.2710.9810.2510.9110.91217,300
14 May 202110.1910.4610.1010.4110.41114,200
13 May 202110.7010.879.8410.0610.06358,700
12 May 202110.6310.8010.2010.6310.63214,800
11 May 202110.2210.829.9410.6810.68194,400
10 May 202111.0011.0010.5410.5610.56253,700
07 May 202110.1411.2810.1411.0811.08406,300
06 May 202110.2110.319.609.929.92516,900
05 May 202110.4010.5010.0310.0910.09125,600
04 May 202110.5110.689.9210.2710.27265,600
03 May 202110.5010.7110.2710.6310.63218,900
30 Apr 202110.5310.9510.2610.3510.35177,900
29 Apr 202110.3810.8610.2310.6110.61254,100
28 Apr 202110.5410.7310.4010.4910.49207,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...