Cantaloupe Inc. (CTLP)
7.88
0.31 (4.10%)
At close: Mar 31, 2025, 3:59 PM
7.85
-0.32%
After-hours: Mar 31, 2025, 05:30 PM EDT
Cantaloupe Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.85 | 7.88 | 7.47 | 7.57 | -0.25 | -3.20% | 293,376 |
| Mar 27, 2025 | 8.03 | 8.04 | 7.76 | 7.82 | -0.19 | -2.37% | 311,714 |
| Mar 26, 2025 | 7.97 | 8.08 | 7.80 | 8.01 | 0.11 | 1.39% | 346,200 |
| Mar 25, 2025 | 7.92 | 7.94 | 7.69 | 7.90 | -0.01 | -0.13% | 223,400 |
| Mar 24, 2025 | 8.00 | 8.09 | 7.77 | 7.91 | 0.00 | 0.00% | 326,213 |
| Mar 21, 2025 | 7.58 | 7.92 | 7.53 | 7.91 | 0.26 | 3.40% | 684,248 |
| Mar 20, 2025 | 7.67 | 7.85 | 7.62 | 7.65 | -0.07 | -0.91% | 219,644 |
| Mar 19, 2025 | 7.62 | 7.79 | 7.55 | 7.72 | 0.11 | 1.45% | 223,146 |
| Mar 18, 2025 | 7.78 | 7.78 | 7.59 | 7.61 | -0.19 | -2.44% | 299,242 |
| Mar 17, 2025 | 7.69 | 7.82 | 7.65 | 7.80 | 0.09 | 1.17% | 382,808 |
| Mar 14, 2025 | 7.60 | 7.80 | 7.47 | 7.71 | 0.19 | 2.53% | 369,831 |
| Mar 13, 2025 | 7.74 | 7.78 | 7.51 | 7.52 | -0.26 | -3.34% | 738,549 |
| Mar 12, 2025 | 8.12 | 8.13 | 7.61 | 7.78 | -0.32 | -3.95% | 968,470 |
| Mar 11, 2025 | 8.52 | 8.64 | 7.61 | 8.10 | -0.43 | -5.04% | 1,362,245 |
| Mar 10, 2025 | 9.00 | 9.24 | 8.43 | 8.53 | -0.63 | -6.88% | 384,037 |
| Mar 7, 2025 | 9.20 | 9.22 | 8.93 | 9.16 | -0.04 | -0.43% | 351,201 |
| Mar 6, 2025 | 9.30 | 9.47 | 9.08 | 9.20 | -0.23 | -2.44% | 249,700 |
| Mar 5, 2025 | 9.38 | 9.49 | 9.27 | 9.43 | 0.05 | 0.53% | 274,700 |
| Mar 4, 2025 | 9.52 | 9.53 | 9.12 | 9.38 | -0.28 | -2.90% | 416,805 |
| Mar 3, 2025 | 9.97 | 9.98 | 9.59 | 9.66 | -0.16 | -1.63% | 400,197 |
| Feb 28, 2025 | 10.02 | 10.10 | 9.63 | 9.82 | -0.23 | -2.29% | 625,446 |
| Feb 27, 2025 | 10.40 | 10.42 | 10.04 | 10.05 | -0.37 | -3.55% | 393,400 |
| Feb 26, 2025 | 10.73 | 10.81 | 10.39 | 10.42 | -0.26 | -2.43% | 538,193 |
| Feb 25, 2025 | 10.33 | 11.36 | 9.90 | 10.68 | 0.33 | 3.19% | 2,533,743 |
| Feb 24, 2025 | 10.54 | 10.58 | 10.20 | 10.35 | -0.20 | -1.90% | 606,419 |
| Feb 21, 2025 | 11.02 | 11.08 | 10.51 | 10.55 | -0.37 | -3.39% | 473,310 |
| Feb 20, 2025 | 10.83 | 11.01 | 10.76 | 10.92 | 0.02 | 0.18% | 353,502 |
| Feb 19, 2025 | 11.09 | 11.10 | 10.65 | 10.90 | -0.25 | -2.24% | 395,444 |
| Feb 18, 2025 | 10.71 | 11.16 | 10.63 | 11.15 | 0.48 | 4.50% | 621,806 |
| Feb 14, 2025 | 11.06 | 11.07 | 10.60 | 10.67 | -0.40 | -3.61% | 400,632 |
| Feb 13, 2025 | 10.74 | 11.08 | 10.61 | 11.07 | 0.33 | 3.07% | 626,901 |
| Feb 12, 2025 | 10.40 | 10.78 | 10.27 | 10.74 | 0.21 | 1.99% | 792,629 |
| Feb 11, 2025 | 9.79 | 10.54 | 9.79 | 10.53 | 0.60 | 6.04% | 1,247,809 |
| Feb 10, 2025 | 9.88 | 10.06 | 9.36 | 9.93 | 0.09 | 0.91% | 481,146 |
| Feb 7, 2025 | 8.86 | 9.88 | 8.82 | 9.84 | 1.17 | 13.49% | 981,462 |
| Feb 6, 2025 | 8.80 | 8.85 | 8.63 | 8.67 | 0.03 | 0.35% | 393,808 |
| Feb 5, 2025 | 8.50 | 8.67 | 8.47 | 8.64 | 0.22 | 2.61% | 306,059 |
| Feb 4, 2025 | 8.22 | 8.46 | 8.16 | 8.42 | 0.21 | 2.56% | 250,452 |
| Feb 3, 2025 | 7.99 | 8.24 | 7.90 | 8.21 | 0.07 | 0.86% | 356,700 |
| Jan 31, 2025 | 8.43 | 8.47 | 8.13 | 8.14 | -0.28 | -3.33% | 255,600 |
| Jan 30, 2025 | 8.59 | 8.67 | 8.34 | 8.42 | -0.07 | -0.82% | 212,800 |
| Jan 29, 2025 | 8.30 | 8.51 | 8.23 | 8.49 | 0.17 | 2.04% | 212,525 |
| Jan 28, 2025 | 8.15 | 8.36 | 8.08 | 8.32 | 0.18 | 2.21% | 169,940 |
| Jan 27, 2025 | 8.18 | 8.36 | 8.04 | 8.14 | -0.09 | -1.09% | 347,735 |
| Jan 24, 2025 | 8.27 | 8.31 | 8.15 | 8.23 | -0.04 | -0.48% | 214,726 |
| Jan 23, 2025 | 8.26 | 8.32 | 8.19 | 8.27 | 0.01 | 0.12% | 350,630 |
| Jan 22, 2025 | 8.29 | 8.50 | 8.25 | 8.26 | -0.03 | -0.36% | 247,821 |
| Jan 21, 2025 | 8.20 | 8.30 | 8.08 | 8.29 | 0.14 | 1.72% | 244,036 |
| Jan 17, 2025 | 8.17 | 8.23 | 8.05 | 8.15 | 0.04 | 0.49% | 223,100 |
| Jan 16, 2025 | 8.20 | 8.34 | 8.06 | 8.11 | 0.00 | 0.00% | 250,321 |