Cantalope Inc (NQ: CTLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	7.930	8.010	7.860	7.960	653,427	+0.09(+1.14%)
Jun 29, 2023	7.900	8.040	7.850	7.870	292,923	-0.03(-0.38%)
Jun 28, 2023	7.840	7.950	7.810	7.900	270,895	+0.07(+0.89%)
Jun 27, 2023	7.700	7.851	7.700	7.830	225,528	+0.13(+1.69%)
Jun 26, 2023	7.680	7.862	7.620	7.700	395,456	-0.01(-0.13%)
Jun 23, 2023	7.600	7.800	7.490	7.710	1,471,321	-0.01(-0.13%)
Jun 22, 2023	7.600	7.730	7.530	7.720	312,532	+0.09(+1.18%)
Jun 21, 2023	7.630	7.680	7.490	7.630	191,172	-0.01(-0.13%)
Jun 20, 2023	7.490	7.640	7.420	7.640	182,594	+0.14(+1.87%)
Jun 16, 2023	7.560	7.560	7.300	7.500	528,961	-0.01(-0.13%)
Jun 15, 2023	7.480	7.550	7.400	7.510	233,864	+0.80(+11.92%)
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%)
Apr 03, 2023	5.710	5.773	5.510	5.600	251,957	-0.10(-1.75%)
Mar 31, 2023	5.660	5.770	5.650	5.700	331,105	+0.07(+1.24%)
Mar 30, 2023	5.700	5.900	5.605	5.630	413,600	-0.03(-0.53%)
Mar 29, 2023	5.450	5.715	5.450	5.660	1,694,370	+0.26(+4.81%)
Mar 28, 2023	5.340	5.468	5.270	5.400	1,093,152	+0.04(+0.75%)
Mar 27, 2023	5.240	5.440	5.210	5.360	538,149	+0.14(+2.68%)
Mar 24, 2023	5.210	5.300	5.120	5.220	219,454	-0.04(-0.76%)
Mar 23, 2023	5.450	5.580	5.140	5.260	473,327	-0.19(-3.49%)
Mar 22, 2023	5.680	5.730	5.440	5.450	838,825	-0.20(-3.54%)
Mar 21, 2023	5.510	5.660	5.370	5.650	1,549,334	+0.23(+4.24%)
Mar 20, 2023	5.380	5.455	5.330	5.420	331,072	+0.02(+0.37%)
Mar 17, 2023	5.500	5.550	5.310	5.400	1,091,505	-0.11(-2.00%)
Mar 16, 2023	5.580	5.620	5.390	5.510	875,449	-0.16(-2.82%)
Mar 15, 2023	5.470	5.690	5.370	5.670	437,865	+0.08(+1.43%)
Mar 14, 2023	5.640	5.670	5.389	5.590	283,676	+0.10(+1.82%)
Mar 13, 2023	5.480	5.565	5.400	5.490	441,872	-0.08(-1.44%)
Mar 10, 2023	5.710	5.730	5.550	5.570	388,228	-0.18(-3.13%)
Mar 09, 2023	5.940	5.990	5.735	5.750	406,608	-0.22(-3.69%)
Mar 08, 2023	5.970	5.990	5.585	5.970	480,386	+0.00(+0.00%)
Mar 07, 2023	5.880	5.990	5.720	5.970	395,741	+0.09(+1.53%)
Mar 06, 2023	6.200	6.200	5.860	5.880	487,327	-0.30(-4.85%)
Mar 03, 2023	5.950	6.220	5.805	6.180	486,076	+0.25(+4.22%)
Mar 02, 2023	5.760	5.960	5.665	5.930	332,831	+0.14(+2.42%)
Mar 01, 2023	5.780	5.820	5.680	5.790	252,002	+0.03(+0.52%)
Feb 28, 2023	5.710	5.830	5.660	5.760	287,302	-0.01(-0.17%)
Feb 27, 2023	5.850	5.970	5.710	5.770	361,924	-0.05(-0.86%)
Feb 24, 2023	5.750	5.910	5.720	5.820	415,762	+0.03(+0.52%)
Feb 23, 2023	5.800	5.850	5.520	5.790	416,574	+0.06(+1.05%)
Feb 22, 2023	5.930	6.030	5.570	5.730	362,367	-0.16(-2.72%)
Feb 21, 2023	5.900	6.030	5.670	5.890	642,355	-0.11(-1.83%)
Feb 17, 2023	5.330	6.120	5.240	6.000	1,637,819	+0.69(+12.99%)
Feb 16, 2023	5.150	5.350	5.050	5.310	646,566	+0.04(+0.85%)
Feb 15, 2023	5.120	5.390	5.120	5.265	492,189	+0.11(+2.23%)
Feb 14, 2023	5.100	5.210	5.065	5.150	136,832	+0.10(+1.88%)
Feb 13, 2023	5.070	5.260	4.960	5.055	580,000	-0.00(-0.10%)
Feb 10, 2023	5.070	5.100	4.850	5.060	331,820	-0.06(-1.17%)
Feb 09, 2023	5.730	5.730	5.100	5.120	435,026	-0.50(-8.90%)
Feb 08, 2023	5.400	6.110	5.312	5.620	977,759	+0.47(+9.13%)
Feb 07, 2023	5.030	5.210	5.010	5.150	144,468	+0.05(+0.98%)
Feb 06, 2023	5.110	5.210	5.070	5.100	139,812	-0.03(-0.58%)
Feb 03, 2023	5.090	5.215	5.080	5.130	158,928	-0.07(-1.35%)
Feb 02, 2023	5.220	5.320	5.160	5.200	241,254	+0.03(+0.58%)
Feb 01, 2023	5.120	5.240	5.040	5.170	257,154	+0.08(+1.57%)
Jan 31, 2023	4.830	5.100	4.820	5.090	378,113	+0.24(+4.95%)
Jan 30, 2023	4.920	4.950	4.790	4.850	217,800	-0.14(-2.81%)
Jan 27, 2023	5.000	5.080	4.880	4.990	209,655	-0.07(-1.38%)
Jan 26, 2023	5.160	5.185	5.040	5.060	185,476	-0.07(-1.36%)
Jan 25, 2023	5.150	5.160	4.995	5.130	290,056	-0.06(-1.16%)
Jan 24, 2023	5.200	5.290	5.130	5.190	178,678	-0.02(-0.38%)
Jan 23, 2023	5.240	5.320	5.150	5.210	219,404	-0.01(-0.19%)
Jan 20, 2023	5.020	5.225	4.880	5.220	242,026	+0.29(+5.88%)
Jan 19, 2023	5.010	5.060	4.830	4.930	1,388,979	-0.07(-1.40%)
Jan 18, 2023	5.370	5.420	4.720	5.000	1,457,658	-0.25(-4.76%)
Jan 17, 2023	4.890	5.280	4.220	5.250	2,083,119	+0.43(+8.92%)
Jan 13, 2023	4.800	4.840	4.630	4.820	192,574	+0.00(+0.00%)
Jan 12, 2023	4.740	4.840	4.640	4.820	275,791	+0.11(+2.34%)
Jan 11, 2023	4.650	4.720	4.610	4.710	182,454	+0.05(+1.07%)
Jan 10, 2023	4.700	4.740	4.595	4.660	260,647	-0.04(-0.85%)
Jan 09, 2023	4.660	4.746	4.620	4.700	810,022	+0.04(+0.86%)
Jan 06, 2023	4.630	4.710	4.520	4.660	1,340,089	+0.06(+1.30%)
Jan 05, 2023	4.530	4.620	4.520	4.600	801,939	+0.05(+1.10%)
Jan 04, 2023	4.380	4.570	4.340	4.550	830,681	+0.19(+4.36%)
Jan 03, 2023	4.380	4.490	4.300	4.360	386,173	+0.01(+0.23%)
Dec 30, 2022	4.170	4.440	4.110	4.350	557,483	+0.14(+3.33%)
Dec 29, 2022	4.020	4.350	4.000	4.210	602,713	+0.21(+5.25%)
Dec 28, 2022	4.030	4.065	3.920	4.000	320,426	-0.05(-1.23%)
Dec 27, 2022	4.120	4.145	4.010	4.050	221,105	-0.07(-1.70%)
Dec 23, 2022	4.050	4.140	4.005	4.120	249,554	+0.08(+1.98%)
Dec 22, 2022	4.150	4.150	3.920	4.040	571,754	-0.07(-1.70%)
Dec 21, 2022	4.070	4.230	4.010	4.110	786,858	+0.07(+1.73%)
Dec 20, 2022	3.930	4.160	3.860	4.040	1,543,087	+0.12(+3.06%)
Dec 19, 2022	4.090	4.190	3.870	3.920	528,926	-0.15(-3.69%)
Dec 16, 2022	4.000	4.100	3.910	4.070	567,658	+0.06(+1.50%)
Dec 15, 2022	4.150	4.200	3.980	4.010	295,237	-0.17(-4.07%)
Dec 14, 2022	3.970	4.240	3.970	4.180	353,140	+0.22(+5.56%)
Dec 13, 2022	3.990	4.220	3.880	3.960	513,203	+0.06(+1.54%)
Dec 12, 2022	3.930	3.950	3.660	3.900	436,183	-0.01(-0.26%)
Dec 09, 2022	4.300	4.300	3.880	3.910	454,275	-0.36(-8.43%)
Dec 08, 2022	4.050	4.310	4.050	4.270	772,044	+0.30(+7.56%)
Dec 07, 2022	3.820	4.010	3.740	3.970	410,966	+0.12(+3.12%)
Dec 06, 2022	3.850	3.930	3.730	3.850	595,009	+0.00(+0.00%)
Dec 05, 2022	3.560	3.880	3.518	3.850	1,198,648	+0.31(+8.76%)
Dec 02, 2022	3.390	3.590	3.380	3.540	266,672	+0.07(+2.02%)
Dec 01, 2022	3.600	3.709	3.450	3.470	425,030	-0.16(-4.41%)
Nov 30, 2022	3.590	3.660	3.450	3.630	1,404,076	+0.05(+1.40%)
Nov 29, 2022	3.430	3.610	3.340	3.580	650,323	+0.20(+5.92%)
Nov 28, 2022	3.410	3.475	3.320	3.380	236,906	-0.04(-1.17%)
Nov 25, 2022	3.410	3.460	3.245	3.420	125,798	+0.02(+0.59%)
Nov 23, 2022	3.350	3.500	3.250	3.400	218,680	+0.09(+2.72%)
Nov 22, 2022	3.270	3.360	3.170	3.310	234,593	+0.03(+0.91%)
Nov 21, 2022	3.460	3.460	3.230	3.280	404,235	-0.11(-3.24%)
Nov 18, 2022	3.390	3.410	3.285	3.390	202,265	+0.08(+2.42%)
Nov 17, 2022	3.370	3.440	3.180	3.310	212,619	-0.14(-4.06%)
Nov 16, 2022	3.250	3.500	3.250	3.450	316,645	+0.16(+4.86%)
Nov 15, 2022	3.330	3.390	3.210	3.290	448,050	+0.02(+0.61%)
Nov 14, 2022	3.190	3.330	3.187	3.270	557,126	+0.04(+1.24%)
Nov 11, 2022	2.950	3.320	2.950	3.230	627,292	+0.26(+8.75%)
Nov 10, 2022	3.020	3.130	2.940	2.970	485,717	+0.12(+4.39%)
Nov 09, 2022	3.200	3.200	2.840	2.845	533,955	-0.36(-11.37%)
Nov 08, 2022	3.150	3.310	2.770	3.210	1,228,755	-0.12(-3.60%)
Nov 07, 2022	3.370	3.380	3.110	3.330	541,858	-0.04(-1.19%)
Nov 04, 2022	3.370	3.390	3.280	3.370	278,173	+0.04(+1.20%)
Nov 03, 2022	3.270	3.375	3.170	3.330	291,106	+0.02(+0.60%)
Nov 02, 2022	3.360	3.470	3.300	3.310	240,028	-0.08(-2.36%)
Nov 01, 2022	3.380	3.490	3.320	3.390	270,836	+0.04(+1.19%)
Oct 31, 2022	3.260	3.400	3.260	3.350	345,211	+0.08(+2.45%)
Oct 28, 2022	3.290	3.300	3.230	3.270	194,250	+0.00(+0.00%)
Oct 27, 2022	3.320	3.350	3.250	3.270	263,503	-0.01(-0.30%)
Oct 26, 2022	3.290	3.330	3.180	3.280	417,692	+0.01(+0.31%)
Oct 25, 2022	3.270	3.340	3.230	3.270	363,943	+0.01(+0.31%)
Oct 24, 2022	3.290	3.300	3.190	3.260	283,010	+0.02(+0.62%)
Oct 21, 2022	3.210	3.280	3.105	3.240	295,443	+0.04(+1.25%)
Oct 20, 2022	3.250	3.320	3.160	3.200	340,855	-0.04(-1.23%)
Oct 19, 2022	3.110	3.290	3.020	3.240	1,015,684	+0.09(+2.86%)
Oct 18, 2022	3.260	3.260	3.110	3.150	390,948	-0.04(-1.25%)
Oct 17, 2022	3.280	3.350	3.140	3.190	350,365	-0.01(-0.31%)
Oct 14, 2022	3.460	3.460	3.180	3.200	216,104	-0.22(-6.43%)
Oct 13, 2022	3.260	3.460	3.210	3.420	356,686	+0.08(+2.40%)
Oct 12, 2022	3.410	3.420	3.310	3.340	280,392	-0.06(-1.76%)
Oct 11, 2022	3.290	3.410	3.170	3.400	471,407	+0.09(+2.72%)
Oct 10, 2022	3.260	3.320	3.130	3.310	392,085	+0.04(+1.22%)
Oct 07, 2022	3.360	3.360	3.190	3.270	380,965	-0.12(-3.54%)
Oct 06, 2022	3.510	3.570	3.350	3.390	421,430	-0.12(-3.42%)
Oct 05, 2022	3.610	3.610	3.450	3.510	394,714	-0.12(-3.31%)
Oct 04, 2022	3.720	3.865	3.620	3.630	375,954	-0.04(-1.22%)
Oct 03, 2022	3.590	3.730	3.540	3.675	716,509	+0.19(+5.60%)
Sep 30, 2022	3.560	3.590	3.450	3.480	623,856	-0.06(-1.69%)
Sep 29, 2022	3.700	3.720	3.470	3.540	603,033	-0.25(-6.60%)
Sep 28, 2022	3.710	3.850	3.680	3.790	379,842	+0.06(+1.61%)
Sep 27, 2022	3.790	3.850	3.650	3.730	238,960	-0.02(-0.53%)
Sep 26, 2022	3.860	3.940	3.710	3.750	286,456	-0.14(-3.60%)
Sep 23, 2022	3.910	3.980	3.830	3.890	245,073	-0.07(-1.77%)
Sep 22, 2022	4.060	4.080	3.850	3.960	458,698	-0.17(-4.12%)
Sep 21, 2022	4.260	4.290	4.115	4.130	187,198	-0.12(-2.82%)
Sep 20, 2022	4.250	4.390	4.100	4.250	307,576	-0.07(-1.62%)
Sep 19, 2022	4.170	4.364	4.130	4.320	319,999	+0.10(+2.37%)
Sep 16, 2022	4.420	4.465	4.125	4.220	1,176,597	-0.36(-7.86%)
Sep 15, 2022	4.430	4.640	4.220	4.580	493,388	+0.12(+2.69%)
Sep 14, 2022	4.560	4.571	4.160	4.460	490,478	-0.10(-2.19%)
Sep 13, 2022	4.700	4.700	4.510	4.560	273,678	-0.24(-5.00%)
Sep 12, 2022	5.040	5.075	4.670	4.800	482,352	-0.28(-5.51%)
Sep 09, 2022	5.600	5.630	4.960	5.080	463,554	-0.37(-6.79%)
Sep 08, 2022	5.560	5.605	5.410	5.450	439,391	-0.23(-4.05%)
Sep 07, 2022	5.580	5.800	5.550	5.680	164,970	+0.15(+2.71%)
Sep 06, 2022	5.600	5.662	5.330	5.530	118,284	-0.04(-0.72%)
Sep 02, 2022	6.220	6.220	5.460	5.570	123,786	-0.54(-8.84%)
Sep 01, 2022	6.280	6.280	5.650	6.110	151,858	-0.26(-4.08%)
Aug 31, 2022	6.420	6.600	6.140	6.370	360,122	-0.03(-0.47%)
Aug 30, 2022	6.180	6.440	5.820	6.400	206,182	+0.23(+3.73%)
Aug 29, 2022	5.570	6.225	5.530	6.170	228,585	+0.48(+8.44%)
Aug 26, 2022	5.980	5.980	5.670	5.690	91,720	-0.34(-5.64%)
Aug 25, 2022	5.940	6.040	5.800	6.030	89,572	+0.15(+2.55%)
Aug 24, 2022	5.900	5.990	5.870	5.880	75,007	-0.02(-0.34%)
Aug 23, 2022	5.840	5.970	5.840	5.900	93,369	+0.04(+0.68%)
Aug 22, 2022	5.980	5.980	5.830	5.860	88,419	-0.23(-3.78%)
Aug 19, 2022	6.290	6.290	5.880	6.090	127,192	-0.32(-4.99%)
Aug 18, 2022	6.210	6.490	6.180	6.410	87,040	+0.17(+2.72%)
Aug 17, 2022	6.710	6.710	6.210	6.240	169,543	-0.56(-8.24%)
Aug 16, 2022	6.810	6.890	6.730	6.800	124,561	-0.03(-0.44%)
Aug 15, 2022	6.610	6.900	6.570	6.830	90,104	+0.15(+2.25%)
Aug 12, 2022	6.350	6.690	6.350	6.680	113,807	+0.33(+5.20%)
Aug 11, 2022	6.430	6.430	6.230	6.350	45,946	+0.01(+0.16%)
Aug 10, 2022	6.360	6.415	6.260	6.340	63,914	+0.18(+2.92%)
Aug 09, 2022	6.120	6.215	6.060	6.160	59,952	-0.03(-0.48%)
Aug 08, 2022	6.350	6.360	6.140	6.190	81,963	-0.07(-1.12%)
Aug 05, 2022	6.300	6.380	6.067	6.260	98,577	-0.12(-1.88%)
Aug 04, 2022	6.390	6.420	6.260	6.380	85,453	+0.07(+1.11%)
Aug 03, 2022	6.300	6.400	6.010	6.310	183,964	+0.13(+2.10%)
Aug 02, 2022	6.040	6.290	5.970	6.180	84,341	+0.10(+1.64%)
Aug 01, 2022	6.000	6.117	5.870	6.080	120,945	+0.01(+0.16%)
Jul 29, 2022	5.860	6.100	5.770	6.070	182,148	+0.21(+3.58%)
Jul 28, 2022	5.660	5.870	5.590	5.860	107,285	+0.21(+3.72%)
Jul 27, 2022	5.650	5.720	5.550	5.650	338,046	+0.04(+0.71%)
Jul 26, 2022	5.770	5.770	5.525	5.610	85,448	-0.16(-2.77%)
Jul 25, 2022	5.730	5.800	5.675	5.770	91,329	+0.04(+0.70%)
Jul 22, 2022	6.000	6.000	5.620	5.730	126,805	-0.28(-4.66%)
Jul 21, 2022	5.940	6.050	5.920	6.010	110,860	-0.01(-0.17%)
Jul 20, 2022	5.710	6.040	5.710	6.020	86,125	+0.36(+6.36%)
Jul 19, 2022	5.610	5.690	5.550	5.660	81,026	+0.16(+2.91%)
Jul 18, 2022	5.630	5.670	5.480	5.500	65,477	-0.06(-1.08%)
Jul 15, 2022	5.720	5.720	5.540	5.560	115,287	-0.02(-0.36%)
Jul 14, 2022	5.470	5.640	5.355	5.580	160,625	+0.08(+1.45%)
Jul 13, 2022	5.240	5.560	5.240	5.500	133,776	+0.17(+3.19%)
Jul 12, 2022	5.230	5.360	5.195	5.330	102,228	+0.11(+2.11%)
Jul 11, 2022	5.310	5.360	5.140	5.220	104,410	-0.11(-2.06%)
Jul 08, 2022	5.440	5.500	5.300	5.330	88,707	-0.19(-3.44%)
Jul 07, 2022	5.320	5.550	5.320	5.520	106,971	+0.19(+3.56%)
Jul 06, 2022	5.720	5.720	5.330	5.330	90,491	-0.36(-6.33%)
Jul 05, 2022	5.560	5.780	5.310	5.690	198,285	+0.02(+0.35%)