Skip to main content

Cantaloupe, Inc. - Common Stock (NQ:CTLP)

10.87 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 10.87 10.87 10.84 10.87 595,233 +0.03(+0.28%)
Aug 28, 2025 10.86 10.87 10.84 10.84 1,149,116 -0.01(-0.09%)
Aug 27, 2025 10.86 10.88 10.84 10.85 1,306,940 -0.02(-0.18%)
Aug 26, 2025 10.85 10.87 10.83 10.87 1,346,708 +0.02(+0.18%)
Aug 25, 2025 10.86 10.87 10.84 10.85 896,455 -0.02(-0.18%)
Aug 22, 2025 10.88 10.91 10.86 10.87 981,760 -0.01(-0.09%)
Aug 21, 2025 10.87 10.89 10.84 10.88 913,505 +0.01(+0.09%)
Aug 20, 2025 10.89 10.89 10.83 10.87 1,851,623 +0.00(+0.00%)
Aug 19, 2025 10.93 10.95 10.86 10.87 4,425,077 -0.06(-0.55%)
Aug 18, 2025 10.92 10.96 10.92 10.93 881,440 +0.01(+0.09%)
Aug 15, 2025 10.90 10.93 10.79 10.92 3,371,724 +0.03(+0.28%)
Aug 14, 2025 10.94 10.97 10.87 10.89 3,889,997 -0.09(-0.82%)
Aug 13, 2025 10.99 11.00 10.96 10.98 1,872,670 +0.02(+0.18%)
Aug 12, 2025 10.96 10.97 10.91 10.96 1,377,275 +0.02(+0.18%)
Aug 11, 2025 10.91 10.94 10.90 10.94 1,338,928 +0.04(+0.37%)
Aug 08, 2025 10.93 11.01 10.89 10.90 6,310,800 -0.18(-1.62%)
Aug 07, 2025 11.09 11.09 11.06 11.08 1,974,271 -0.01(-0.09%)
Aug 06, 2025 11.08 11.10 11.07 11.09 2,725,615 +0.01(+0.09%)
Aug 05, 2025 11.07 11.09 11.07 11.08 907,586 +0.01(+0.09%)
Aug 04, 2025 11.07 11.09 11.07 11.07 653,916 +0.00(+0.00%)
Aug 01, 2025 11.08 11.10 11.06 11.07 1,269,525 +0.00(+0.00%)
Jul 31, 2025 11.07 11.10 11.07 11.07 2,793,920 +0.00(+0.00%)
Jul 30, 2025 11.07 11.09 11.07 11.07 1,386,890 -0.01(-0.09%)
Jul 29, 2025 11.08 11.09 11.07 11.08 1,586,560 +0.00(+0.00%)
Jul 28, 2025 11.09 11.11 11.08 11.08 2,157,698 +0.00(+0.00%)
Jul 25, 2025 11.09 11.11 11.08 11.08 1,878,768 +0.00(+0.00%)
Jul 24, 2025 11.08 11.10 11.07 11.08 1,105,380 +0.01(+0.09%)
Jul 23, 2025 11.09 11.10 11.07 11.07 1,279,220 -0.02(-0.18%)
Jul 22, 2025 11.09 11.10 11.08 11.09 2,389,868 +0.01(+0.09%)
Jul 21, 2025 11.13 11.14 11.07 11.08 1,336,714 -0.03(-0.27%)
Jul 18, 2025 11.13 11.13 11.10 11.11 824,736 +0.00(+0.00%)
Jul 17, 2025 11.08 11.16 11.07 11.11 5,727,161 +0.02(+0.18%)
Jul 16, 2025 11.03 11.10 11.02 11.09 1,266,191 +0.06(+0.54%)
Jul 15, 2025 11.02 11.05 11.02 11.03 1,343,836 +0.01(+0.09%)
Jul 14, 2025 11.03 11.05 11.01 11.02 703,821 +0.00(+0.00%)
Jul 11, 2025 11.05 11.05 11.01 11.02 1,358,517 -0.01(-0.09%)
Jul 10, 2025 11.03 11.06 11.03 11.03 887,958 -0.01(-0.09%)
Jul 09, 2025 11.03 11.05 11.03 11.04 696,585 +0.01(+0.09%)
Jul 08, 2025 11.05 11.05 11.03 11.03 903,248 +0.00(+0.00%)
Jul 07, 2025 11.06 11.06 11.02 11.03 837,300 -0.03(-0.26%)
Jul 03, 2025 11.05 11.07 11.03 11.06 771,065 +0.02(+0.17%)
Jul 02, 2025 11.00 11.10 10.99 11.04 1,669,946 +0.03(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.