Cantalope Inc (NQ: CTLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2023	7.090	7.290	7.090	7.260	549,060	+0.22(+3.12%)
Jun 06, 2023	6.790	7.160	6.720	7.040	581,343	+0.25(+3.68%)
Jun 05, 2023	6.700	6.900	6.690	6.790	311,182	+0.10(+1.49%)
Jun 02, 2023	6.510	6.690	6.460	6.690	253,089	+0.26(+4.04%)
Jun 01, 2023	6.190	6.460	6.010	6.430	283,677	+0.28(+4.55%)
May 31, 2023	6.170	6.240	6.125	6.150	347,263	-0.02(-0.32%)
May 30, 2023	6.320	6.425	6.110	6.170	283,912	-0.12(-1.91%)
May 26, 2023	6.210	6.350	6.195	6.290	188,701	+0.07(+1.13%)
May 25, 2023	6.510	6.510	6.080	6.220	212,791	-0.31(-4.75%)
May 24, 2023	6.510	6.650	6.480	6.530	234,553	-0.02(-0.31%)
May 23, 2023	6.540	6.730	6.480	6.550	308,292	+0.01(+0.15%)
May 22, 2023	6.580	6.630	6.510	6.540	322,766	-0.04(-0.61%)
May 19, 2023	6.800	6.800	6.545	6.580	260,306	-0.10(-1.50%)
May 18, 2023	6.720	6.770	6.593	6.680	314,583	-0.07(-1.04%)
May 17, 2023	6.580	6.815	6.580	6.750	888,442	+0.19(+2.90%)
May 16, 2023	6.460	6.670	6.450	6.560	582,166	+0.06(+0.92%)
May 15, 2023	6.350	6.520	6.300	6.500	158,591	+0.14(+2.20%)
May 12, 2023	6.600	6.720	6.300	6.360	210,243	-0.22(-3.34%)
May 11, 2023	6.620	6.640	6.400	6.580	268,972	-0.10(-1.50%)
May 10, 2023	6.840	6.870	6.555	6.680	411,968	-0.04(-0.60%)
May 09, 2023	6.680	6.970	6.580	6.720	770,241	+0.01(+0.15%)
May 08, 2023	6.790	7.050	6.670	6.710	1,632,618	-0.03(-0.45%)
May 05, 2023	5.800	6.830	5.780	6.740	879,992	+1.27(+23.22%)
May 04, 2023	5.470	5.535	5.365	5.470	253,880	-0.07(-1.26%)
May 03, 2023	5.480	5.635	5.480	5.540	159,745	+0.08(+1.47%)
May 02, 2023	5.460	5.550	5.425	5.460	270,935	-0.03(-0.55%)
May 01, 2023	5.470	5.580	5.410	5.490	174,615	-0.02(-0.36%)
Apr 28, 2023	5.490	5.550	5.460	5.510	145,257	-0.01(-0.18%)
Apr 27, 2023	5.550	5.700	5.450	5.520	117,827	+0.00(+0.00%)
Apr 26, 2023	5.480	5.540	5.431	5.520	157,949	+0.02(+0.36%)
Apr 25, 2023	5.460	5.570	5.420	5.500	180,868	-0.01(-0.18%)
Apr 24, 2023	5.660	5.710	5.470	5.510	222,333	-0.14(-2.48%)
Apr 21, 2023	5.490	5.680	5.490	5.650	172,266	+0.11(+1.99%)
Apr 20, 2023	5.520	5.625	5.480	5.540	145,943	-0.01(-0.18%)
Apr 19, 2023	5.610	5.730	5.360	5.550	168,815	-0.10(-1.77%)
Apr 18, 2023	5.800	5.820	5.640	5.650	125,382	-0.14(-2.42%)
Apr 17, 2023	5.670	5.790	5.630	5.790	136,008	+0.12(+2.12%)
Apr 14, 2023	5.820	5.890	5.640	5.670	136,794	-0.14(-2.41%)
Apr 13, 2023	5.600	5.840	5.580	5.810	209,692	+0.23(+4.12%)
Apr 12, 2023	5.640	5.735	5.562	5.580	146,495	+0.00(+0.00%)
Apr 11, 2023	5.550	5.620	5.505	5.580	162,923	+0.04(+0.72%)
Apr 10, 2023	5.500	5.600	5.270	5.540	206,377	+0.03(+0.54%)
Apr 06, 2023	5.510	5.615	5.395	5.510	230,445	+0.01(+0.18%)
Apr 05, 2023	5.520	5.560	5.360	5.500	268,186	-0.06(-1.08%)
Apr 04, 2023	5.610	5.695	5.490	5.560	251,781	-0.04(-0.71%)