Cantaloupe Inc. (CTLP)
NASDAQ: CTLP
· Real-Time Price · USD
10.88
-0.01 (-0.09%)
At close: Aug 15, 2025, 12:02 PM
CTLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.94 | 10.97 | 10.87 | 10.89 | 10.89 | -0.82% | 3,889,950 |
| Aug 13, 2025 | 10.99 | 11.00 | 10.96 | 10.98 | 10.98 | 0.18% | 1,872,700 |
| Aug 12, 2025 | 10.96 | 10.97 | 10.91 | 10.96 | 10.96 | 0.27% | 1,377,300 |
| Aug 11, 2025 | 10.91 | 10.94 | 10.90 | 10.93 | 10.93 | 0.28% | 1,338,928 |
| Aug 8, 2025 | 10.93 | 11.01 | 10.89 | 10.90 | 10.90 | -1.62% | 6,310,800 |
| Aug 7, 2025 | 11.09 | 11.09 | 11.06 | 11.08 | 11.08 | -0.09% | 1,974,300 |
| Aug 6, 2025 | 11.08 | 11.10 | 11.07 | 11.09 | 11.09 | 0.09% | 2,725,615 |
| Aug 5, 2025 | 11.07 | 11.09 | 11.07 | 11.08 | 11.08 | 0.09% | 907,606 |
| Aug 4, 2025 | 11.07 | 11.09 | 11.07 | 11.07 | 11.07 | 0.00% | 653,916 |
| Aug 1, 2025 | 11.08 | 11.10 | 11.06 | 11.07 | 11.07 | 0.00% | 1,269,525 |
| Jul 31, 2025 | 11.07 | 11.10 | 11.07 | 11.07 | 11.07 | 0.00% | 2,793,920 |
| Jul 30, 2025 | 11.07 | 11.09 | 11.07 | 11.07 | 11.07 | -0.09% | 1,386,900 |
| Jul 29, 2025 | 11.08 | 11.09 | 11.07 | 11.08 | 11.08 | 0.00% | 1,586,600 |
| Jul 28, 2025 | 11.09 | 11.11 | 11.08 | 11.08 | 11.08 | 0.00% | 2,157,700 |
| Jul 25, 2025 | 11.09 | 11.11 | 11.08 | 11.08 | 11.08 | 0.00% | 1,878,800 |
| Jul 24, 2025 | 11.08 | 11.10 | 11.07 | 11.08 | 11.08 | 0.09% | 1,105,400 |
| Jul 23, 2025 | 11.09 | 11.10 | 11.07 | 11.07 | 11.07 | -0.18% | 1,279,220 |
| Jul 22, 2025 | 11.09 | 11.10 | 11.08 | 11.09 | 11.09 | 0.09% | 2,389,900 |
| Jul 21, 2025 | 11.13 | 11.14 | 11.07 | 11.08 | 11.08 | -0.27% | 1,336,714 |
| Jul 18, 2025 | 11.13 | 11.13 | 11.10 | 11.11 | 11.11 | 0.00% | 824,736 |