Cantaloupe Inc. (CTLP)
NASDAQ: CTLP
· Real-Time Price · USD
10.57
-0.03 (-0.28%)
At close: Oct 03, 2025, 3:59 PM
10.57
0.00%
After-hours: Oct 03, 2025, 04:41 PM EDT
CTLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.60 | 10.63 | 10.57 | 10.57 | 10.57 | -0.28% | 1,058,406 |
| Oct 2, 2025 | 10.61 | 10.63 | 10.58 | 10.60 | 10.60 | 0.19% | 306,900 |
| Oct 1, 2025 | 10.57 | 10.59 | 10.55 | 10.58 | 10.58 | 0.09% | 497,800 |
| Sep 30, 2025 | 10.60 | 10.61 | 10.57 | 10.57 | 10.57 | -0.28% | 881,525 |
| Sep 29, 2025 | 10.55 | 10.60 | 10.53 | 10.60 | 10.60 | 0.47% | 973,500 |
| Sep 26, 2025 | 10.55 | 10.58 | 10.54 | 10.55 | 10.55 | 0.00% | 1,498,212 |
| Sep 25, 2025 | 10.55 | 10.59 | 10.55 | 10.55 | 10.55 | -0.09% | 1,322,300 |
| Sep 24, 2025 | 10.59 | 10.62 | 10.55 | 10.56 | 10.56 | -0.28% | 964,118 |
| Sep 23, 2025 | 10.59 | 10.64 | 10.56 | 10.59 | 10.59 | 0.00% | 2,172,645 |
| Sep 22, 2025 | 10.61 | 10.63 | 10.58 | 10.59 | 10.59 | -0.38% | 1,776,113 |
| Sep 19, 2025 | 10.61 | 10.66 | 10.57 | 10.63 | 10.63 | 0.28% | 2,717,600 |
| Sep 18, 2025 | 10.66 | 10.71 | 10.60 | 10.60 | 10.60 | -2.21% | 7,333,300 |
| Sep 17, 2025 | 10.86 | 10.93 | 10.83 | 10.84 | 10.84 | -0.09% | 3,728,702 |
| Sep 16, 2025 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | 0.18% | 678,818 |
| Sep 15, 2025 | 10.80 | 10.84 | 10.79 | 10.83 | 10.83 | 0.28% | 1,579,324 |
| Sep 12, 2025 | 10.79 | 10.83 | 10.79 | 10.80 | 10.80 | 0.00% | 1,470,248 |
| Sep 11, 2025 | 10.76 | 10.85 | 10.75 | 10.80 | 10.80 | 0.37% | 2,695,410 |
| Sep 10, 2025 | 10.85 | 10.88 | 10.75 | 10.76 | 10.76 | -0.46% | 1,843,900 |
| Sep 9, 2025 | 10.81 | 10.83 | 10.77 | 10.81 | 10.81 | -0.18% | 5,734,502 |
| Sep 8, 2025 | 10.82 | 10.83 | 10.79 | 10.83 | 10.83 | 0.19% | 2,432,346 |
Page 1 of 136