NASDAQ : CTLP
Cantaloupe, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 11.2 USD (At close: May 7, 2026) · Market cap 825.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cantaloupe, Inc. (CTLP) closed at 11.2 USD on 2026-05-07. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.2 | 11.21 | 11.19 | 11.2 | 2,738,022 | +0.00% |
| 2026-05-06 | 11.19 | 11.2 | 11.19 | 11.2 | 2,108,845 | +0.00% |
| 2026-05-05 | 11.18 | 11.2 | 11.18 | 11.2 | 2,466,146 | +0.09% |
| 2026-05-04 | 11.18 | 11.2 | 11.18 | 11.19 | 4,905,966 | +1.73% |
| 2026-05-01 | 10.95 | 11.01 | 10.89 | 11 | 1,464,146 | +0.73% |
| 2026-04-30 | 10.85 | 10.996 | 10.85 | 10.92 | 1,552,530 | +0.46% |
| 2026-04-29 | 10.82 | 10.88 | 10.775 | 10.87 | 1,537,802 | +0.37% |
| 2026-04-28 | 10.88 | 10.908 | 10.83 | 10.83 | 490,760 | -0.37% |
| 2026-04-27 | 10.76 | 10.88 | 10.76 | 10.87 | 857,258 | +0.74% |
| 2026-04-24 | 10.74 | 10.8 | 10.72 | 10.79 | 585,066 | +0.28% |
| 2026-04-23 | 10.78 | 10.8 | 10.725 | 10.76 | 700,404 | -0.19% |
| 2026-04-22 | 10.77 | 10.81 | 10.755 | 10.78 | 572,499 | +0.09% |
| 2026-04-21 | 10.8 | 10.84 | 10.76 | 10.77 | 908,084 | -0.37% |
| 2026-04-20 | 10.81 | 10.84 | 10.795 | 10.81 | 1,062,632 | -0.18% |
| 2026-04-17 | 10.85 | 10.895 | 10.795 | 10.83 | 2,605,365 | +0.00% |
| 2026-04-16 | 10.83 | 10.89 | 10.78 | 10.83 | 1,193,590 | -0.09% |
| 2026-04-15 | 10.82 | 10.896 | 10.785 | 10.84 | 1,522,677 | +0.00% |
| 2026-04-14 | 10.89 | 10.9 | 10.83 | 10.84 | 836,345 | -0.46% |
| 2026-04-13 | 10.87 | 10.93 | 10.844 | 10.89 | 668,303 | +0.09% |
| 2026-04-10 | 10.85 | 10.93 | 10.805 | 10.88 | 939,214 | +0.28% |
| 2026-04-09 | 10.71 | 10.865 | 10.71 | 10.85 | 721,560 | +0.74% |
| 2026-04-08 | 10.78 | 10.78 | 10.69 | 10.77 | 1,239,897 | +0.84% |
| 2026-04-07 | 10.71 | 10.77 | 10.68 | 10.68 | 1,149,259 | -0.65% |
| 2026-04-06 | 10.76 | 10.78 | 10.725 | 10.75 | 730,265 | -0.28% |
| 2026-04-02 | 10.78 | 10.84 | 10.77 | 10.78 | 889,773 | -0.28% |
| 2026-04-01 | 10.85 | 10.86 | 10.765 | 10.81 | 1,325,796 | +0.00% |
| 2026-03-31 | 10.76 | 10.865 | 10.68 | 10.81 | 3,129,940 | +1.03% |
| 2026-03-30 | 10.6 | 10.77 | 10.6 | 10.7 | 1,797,050 | +0.94% |
| 2026-03-27 | 10.64 | 10.66 | 10.555 | 10.6 | 819,175 | -0.56% |
| 2026-03-26 | 10.62 | 10.68 | 10.59 | 10.66 | 366,313 | +0.28% |
| 2026-03-25 | 10.65 | 10.66 | 10.57 | 10.63 | 507,306 | -0.19% |
| 2026-03-24 | 10.59 | 10.66 | 10.54 | 10.65 | 550,605 | +0.19% |
| 2026-03-23 | 10.49 | 10.63 | 10.49 | 10.63 | 749,772 | +1.33% |
| 2026-03-20 | 10.54 | 10.565 | 10.46 | 10.49 | 1,340,607 | +0.19% |
| 2026-03-19 | 10.55 | 10.6 | 10.455 | 10.47 | 1,087,187 | -0.76% |
| 2026-03-18 | 10.53 | 10.61 | 10.499 | 10.55 | 529,534 | -0.19% |
| 2026-03-17 | 10.53 | 10.615 | 10.5 | 10.57 | 1,320,164 | +0.38% |
| 2026-03-16 | 10.45 | 10.605 | 10.41 | 10.53 | 768,209 | +1.35% |
| 2026-03-13 | 10.33 | 10.405 | 10.285 | 10.39 | 949,397 | +0.87% |
| 2026-03-12 | 10.39 | 10.48 | 10.28 | 10.3 | 1,212,086 | -1.53% |
| 2026-03-11 | 10.57 | 10.595 | 10.45 | 10.46 | 633,234 | -1.13% |
| 2026-03-10 | 10.42 | 10.74 | 10.42 | 10.58 | 1,874,206 | +0.86% |
| 2026-03-09 | 10.3 | 10.51 | 10.095 | 10.49 | 1,102,665 | +2.14% |
| 2026-03-06 | 10.26 | 10.37 | 10.1 | 10.27 | 1,468,053 | -0.77% |
| 2026-03-05 | 10.36 | 10.47 | 10.325 | 10.35 | 1,728,150 | -0.48% |
| 2026-03-04 | 10.445 | 10.565 | 10.32 | 10.4 | 1,379,065 | +0.00% |
| 2026-03-03 | 10.5 | 10.51 | 10.34 | 10.4 | 1,188,713 | -0.86% |
| 2026-03-02 | 10.4 | 10.605 | 10.33 | 10.49 | 627,859 | +0.48% |
| 2026-02-27 | 10.36 | 10.54 | 10.35 | 10.44 | 1,024,008 | +0.87% |
| 2026-02-26 | 10.46 | 10.58 | 10.345 | 10.35 | 933,841 | -0.86% |
| 2026-02-25 | 10.3 | 10.47 | 10.205 | 10.44 | 1,114,268 | +1.36% |
| 2026-02-24 | 10.3 | 10.44 | 10.219 | 10.3 | 1,234,818 | +0.29% |
| 2026-02-23 | 10.23 | 10.33 | 10.175 | 10.27 | 834,692 | +0.00% |
| 2026-02-20 | 10.2 | 10.335 | 10.08 | 10.27 | 776,361 | +0.88% |
| 2026-02-19 | 10.01 | 10.31 | 10.01 | 10.18 | 1,922,564 | +1.29% |
| 2026-02-18 | 10 | 10.06 | 9.82 | 10.05 | 1,862,054 | +0.80% |
| 2026-02-17 | 10.21 | 10.25 | 9.915 | 9.97 | 1,585,191 | -2.45% |
| 2026-02-13 | 10.37 | 10.37 | 10.075 | 10.22 | 3,489,276 | -1.35% |
| 2026-02-12 | 10.51 | 10.51 | 10.18 | 10.36 | 1,672,941 | -1.05% |
| 2026-02-11 | 10.54 | 10.551 | 10.42 | 10.47 | 1,008,889 | -0.85% |
| 2026-02-10 | 10.47 | 10.59 | 10.46 | 10.56 | 1,022,301 | +0.86% |
| 2026-02-09 | 10.61 | 10.64 | 10.47 | 10.47 | 1,400,973 | -1.78% |
| 2026-02-06 | 10.68 | 10.735 | 10.57 | 10.66 | 1,386,446 | -0.09% |
| 2026-02-05 | 10.59 | 10.695 | 10.495 | 10.67 | 4,076,126 | +1.14% |
| 2026-02-04 | 10.69 | 10.69 | 10.37 | 10.55 | 5,794,609 | -1.22% |
| 2026-02-03 | 10.78 | 10.785 | 10.655 | 10.68 | 2,688,614 | -1.02% |
| 2026-02-02 | 10.74 | 10.855 | 10.71 | 10.79 | 1,439,216 | +0.47% |
| 2026-01-30 | 10.74 | 10.78 | 10.72 | 10.74 | 884,003 | -0.09% |
| 2026-01-29 | 10.75 | 10.77 | 10.74 | 10.75 | 337,999 | +0.00% |
| 2026-01-28 | 10.78 | 10.78 | 10.74 | 10.75 | 881,939 | -0.19% |
| 2026-01-27 | 10.72 | 10.785 | 10.7 | 10.77 | 517,794 | +0.47% |
| 2026-01-26 | 10.74 | 10.74 | 10.68 | 10.72 | 617,292 | -0.37% |
| 2026-01-23 | 10.81 | 10.83 | 10.75 | 10.76 | 708,521 | -0.46% |
| 2026-01-22 | 10.82 | 10.84 | 10.79 | 10.81 | 767,012 | -0.09% |
| 2026-01-21 | 10.85 | 10.869 | 10.81 | 10.82 | 950,711 | -0.18% |
| 2026-01-20 | 10.84 | 10.89 | 10.83 | 10.84 | 992,955 | -0.18% |
| 2026-01-16 | 10.87 | 10.885 | 10.85 | 10.86 | 1,145,086 | -0.28% |
| 2026-01-15 | 10.85 | 10.9 | 10.842 | 10.89 | 504,254 | +0.37% |
| 2026-01-14 | 10.83 | 10.85 | 10.82 | 10.85 | 548,747 | +0.28% |
| 2026-01-13 | 10.84 | 10.84 | 10.8 | 10.82 | 1,054,987 | -0.18% |
| 2026-01-12 | 10.7 | 10.84 | 10.7 | 10.84 | 2,041,999 | +1.21% |
| 2026-01-09 | 10.69 | 10.72 | 10.68 | 10.71 | 1,841,904 | +0.09% |
| 2026-01-08 | 10.7 | 10.73 | 10.69 | 10.7 | 1,002,148 | -0.19% |
| 2026-01-07 | 10.71 | 10.72 | 10.64 | 10.72 | 460,970 | +0.09% |
| 2026-01-06 | 10.7 | 10.735 | 10.654 | 10.71 | 2,026,547 | -0.19% |
| 2026-01-05 | 10.66 | 10.755 | 10.66 | 10.73 | 1,484,430 | +0.47% |
| 2026-01-02 | 10.63 | 10.68 | 10.575 | 10.68 | 836,407 | +0.56% |
| 2025-12-31 | 10.61 | 10.625 | 10.575 | 10.62 | 504,353 | +0.28% |
| 2025-12-30 | 10.58 | 10.6 | 10.52 | 10.59 | 285,628 | +0.09% |
| 2025-12-29 | 10.61 | 10.645 | 10.58 | 10.58 | 405,504 | -0.56% |
| 2025-12-26 | 10.6 | 10.65 | 10.6 | 10.64 | 252,172 | +0.00% |
| 2025-12-24 | 10.56 | 10.65 | 10.54 | 10.64 | 175,071 | +0.76% |
| 2025-12-23 | 10.6 | 10.6 | 10.55 | 10.56 | 406,810 | -0.56% |
| 2025-12-22 | 10.6 | 10.63 | 10.54 | 10.62 | 622,671 | +0.28% |
| 2025-12-19 | 10.59 | 10.6 | 10.55 | 10.59 | 996,153 | +0.09% |
| 2025-12-18 | 10.62 | 10.64 | 10.52 | 10.58 | 606,459 | -0.09% |
| 2025-12-17 | 10.64 | 10.655 | 10.58 | 10.59 | 640,795 | -0.47% |
| 2025-12-16 | 10.59 | 10.65 | 10.58 | 10.64 | 368,154 | +0.47% |
| 2025-12-15 | 10.61 | 10.645 | 10.57 | 10.59 | 319,009 | -0.19% |
| 2025-12-12 | 10.62 | 10.63 | 10.6 | 10.61 | 335,594 | -0.09% |
| 2025-12-11 | 10.6 | 10.67 | 10.6 | 10.62 | 630,103 | +0.28% |
| 2025-12-10 | 10.62 | 10.655 | 10.58 | 10.59 | 1,390,106 | -0.28% |
| 2025-12-09 | 10.58 | 10.63 | 10.55 | 10.62 | 756,175 | +0.47% |
| 2025-12-08 | 10.62 | 10.62 | 10.54 | 10.57 | 315,681 | -0.19% |
| 2025-12-05 | 10.55 | 10.59 | 10.55 | 10.59 | 272,738 | +0.19% |
| 2025-12-04 | 10.57 | 10.64 | 10.53 | 10.57 | 576,959 | -0.09% |
| 2025-12-03 | 10.57 | 10.58 | 10.545 | 10.58 | 566,046 | +0.38% |
| 2025-12-02 | 10.62 | 10.63 | 10.54 | 10.54 | 769,907 | -0.66% |
| 2025-12-01 | 10.65 | 10.67 | 10.6 | 10.61 | 281,570 | -0.56% |
| 2025-11-28 | 10.71 | 10.71 | 10.66 | 10.67 | 188,534 | -0.19% |
| 2025-11-26 | 10.71 | 10.725 | 10.68 | 10.69 | 595,902 | -0.28% |
| 2025-11-25 | 10.6 | 10.745 | 10.595 | 10.72 | 749,749 | +1.23% |
| 2025-11-24 | 10.61 | 10.635 | 10.57 | 10.59 | 599,154 | -0.19% |
| 2025-11-21 | 10.56 | 10.655 | 10.545 | 10.61 | 621,543 | +0.28% |
| 2025-11-20 | 10.71 | 10.73 | 10.54 | 10.58 | 3,085,938 | -1.21% |
| 2025-11-19 | 10.72 | 10.72 | 10.68 | 10.71 | 853,629 | +0.09% |
| 2025-11-18 | 10.52 | 10.72 | 10.5 | 10.7 | 2,185,115 | +1.71% |
| 2025-11-17 | 10.55 | 10.57 | 10.51 | 10.52 | 802,883 | -0.28% |
| 2025-11-14 | 10.55 | 10.56 | 10.53 | 10.55 | 741,397 | +0.00% |
| 2025-11-13 | 10.58 | 10.58 | 10.54 | 10.55 | 590,806 | -0.28% |