Skip to main content

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

10.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.00 11.00 10.98 10.99 1,415,633 -0.01(-0.09%)
Jun 27, 2025 11.01 11.02 10.97 11.00 2,489,389 +0.01(+0.09%)
Jun 26, 2025 11.01 11.03 10.96 10.99 1,670,934 -0.02(-0.18%)
Jun 25, 2025 11.00 11.02 10.99 11.01 1,652,392 +0.00(+0.05%)
Jun 24, 2025 11.00 11.02 10.98 11.01 1,686,498 +0.02(+0.14%)
Jun 23, 2025 10.99 11.02 10.97 10.99 3,658,144 +0.00(+0.00%)
Jun 20, 2025 10.99 11.00 10.97 10.99 2,708,141 +0.01(+0.09%)
Jun 18, 2025 10.96 11.00 10.96 10.98 3,915,406 -0.01(-0.09%)
Jun 17, 2025 10.93 11.00 10.93 10.99 4,817,832 +0.00(+0.00%)
Jun 16, 2025 10.85 11.01 10.84 10.99 26,096,232 +1.49(+15.68%)
Jun 13, 2025 9.480 9.535 9.290 9.500 717,400 -0.10(-1.04%)
Jun 12, 2025 9.810 9.840 9.445 9.600 1,003,191 -0.26(-2.64%)
Jun 11, 2025 9.830 9.950 9.645 9.860 1,001,859 +0.04(+0.41%)
Jun 10, 2025 9.390 9.900 9.270 9.820 1,309,801 +0.43(+4.58%)
Jun 09, 2025 8.970 9.400 8.860 9.390 1,239,373 +0.50(+5.62%)
Jun 06, 2025 8.720 8.920 8.625 8.890 670,081 +0.30(+3.49%)
Jun 05, 2025 8.210 8.810 8.210 8.590 904,430 +0.36(+4.37%)
Jun 04, 2025 8.740 8.790 8.170 8.230 1,121,755 -0.52(-5.94%)
Jun 03, 2025 8.760 8.790 8.110 8.750 2,154,413 -0.01(-0.11%)
Jun 02, 2025 8.350 9.140 8.240 8.760 3,123,532 +0.39(+4.66%)
May 30, 2025 8.620 8.630 8.200 8.370 604,742 -0.29(-3.35%)
May 29, 2025 8.600 8.670 8.330 8.660 274,858 +0.11(+1.29%)
May 28, 2025 8.550 8.610 8.385 8.550 283,353 -0.03(-0.35%)
May 27, 2025 8.610 8.870 8.440 8.580 336,146 +0.11(+1.30%)
May 23, 2025 8.690 8.760 8.390 8.470 632,298 -0.32(-3.64%)
May 22, 2025 8.400 8.800 8.380 8.790 440,641 +0.37(+4.39%)
May 21, 2025 8.390 8.520 8.292 8.420 444,408 -0.06(-0.71%)
May 20, 2025 8.260 8.490 8.180 8.480 363,107 +0.19(+2.29%)
May 19, 2025 8.320 8.420 8.165 8.290 450,586 -0.20(-2.36%)
May 16, 2025 8.390 8.720 8.355 8.490 642,173 +0.06(+0.71%)
May 15, 2025 8.010 8.440 7.990 8.430 615,901 +0.42(+5.24%)
May 14, 2025 7.750 8.045 7.685 8.010 798,962 +0.27(+3.49%)
May 13, 2025 7.940 8.000 7.639 7.740 790,885 -0.09(-1.15%)
May 12, 2025 8.140 8.230 7.710 7.830 911,001 +0.13(+1.69%)
May 09, 2025 7.790 8.325 7.570 7.700 1,507,585 -0.57(-6.89%)
May 08, 2025 8.310 8.510 8.210 8.270 776,950 +0.05(+0.61%)
May 07, 2025 8.220 8.235 8.000 8.220 371,416 +0.06(+0.74%)
May 06, 2025 8.000 8.240 7.910 8.160 379,329 +0.04(+0.49%)
May 05, 2025 8.110 8.310 8.010 8.120 561,843 +0.00(+0.00%)
May 02, 2025 8.020 8.389 8.020 8.120 419,833 +0.11(+1.37%)
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.