Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.355 -0.125 (-1.47%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 8.010 8.160 7.890 8.010 381,079 +0.01(+0.12%)
Apr 30, 2025 7.960 8.130 7.570 8.000 439,825 -0.09(-1.11%)
Apr 29, 2025 7.820 8.180 7.750 8.090 509,491 +0.24(+3.06%)
Apr 28, 2025 7.870 8.070 7.720 7.850 375,890 -0.03(-0.38%)
Apr 25, 2025 7.790 7.990 7.720 7.880 408,756 +0.02(+0.25%)
Apr 24, 2025 7.680 7.915 7.560 7.860 226,252 +0.21(+2.75%)
Apr 23, 2025 7.780 7.825 7.550 7.650 305,273 +0.05(+0.66%)
Apr 22, 2025 7.480 7.645 7.330 7.600 292,249 +0.21(+2.84%)
Apr 21, 2025 7.440 7.540 7.240 7.390 251,661 -0.14(-1.86%)
Apr 17, 2025 7.610 7.620 7.410 7.530 261,350 -0.07(-0.92%)
Apr 16, 2025 7.620 7.730 7.460 7.600 225,879 -0.11(-1.43%)
Apr 15, 2025 7.690 7.860 7.670 7.710 295,067 +0.05(+0.65%)
Apr 14, 2025 7.850 7.850 7.500 7.660 230,907 -0.09(-1.16%)
Apr 11, 2025 7.610 7.875 7.384 7.750 368,063 +0.14(+1.84%)
Apr 10, 2025 7.670 7.793 7.430 7.610 389,893 -0.34(-4.28%)
Apr 09, 2025 7.120 8.005 7.120 7.950 863,041 +0.71(+9.81%)
Apr 08, 2025 7.570 7.630 7.175 7.240 703,598 -0.03(-0.41%)
Apr 07, 2025 7.090 7.642 7.010 7.270 759,790 -0.20(-2.68%)
Apr 04, 2025 7.330 7.580 7.220 7.470 677,072 -0.16(-2.10%)
Apr 03, 2025 7.560 7.840 7.560 7.630 525,626 -0.40(-4.98%)
Apr 02, 2025 7.610 8.235 7.501 8.030 679,645 +0.30(+3.88%)
Apr 01, 2025 7.820 8.230 7.715 7.730 570,782 -0.14(-1.78%)
Mar 31, 2025 7.440 8.045 7.310 7.870 1,077,670 +0.30(+3.96%)
Mar 28, 2025 7.850 7.880 7.470 7.570 293,416 -0.25(-3.20%)
Mar 27, 2025 8.030 8.040 7.760 7.820 311,714 -0.19(-2.37%)
Mar 26, 2025 7.970 8.080 7.795 8.010 346,168 +0.11(+1.39%)
Mar 25, 2025 7.920 7.940 7.690 7.900 223,359 -0.01(-0.13%)
Mar 24, 2025 8.000 8.090 7.770 7.910 325,712 +0.00(+0.00%)
Mar 21, 2025 7.580 7.920 7.534 7.910 684,248 +0.26(+3.40%)
Mar 20, 2025 7.670 7.850 7.620 7.650 219,644 -0.07(-0.91%)
Mar 19, 2025 7.620 7.785 7.550 7.720 223,125 +0.11(+1.45%)
Mar 18, 2025 7.780 7.780 7.590 7.610 299,042 -0.19(-2.44%)
Mar 17, 2025 7.690 7.820 7.650 7.800 382,808 +0.09(+1.17%)
Mar 14, 2025 7.600 7.800 7.470 7.710 369,831 +0.19(+2.53%)
Mar 13, 2025 7.740 7.780 7.510 7.520 738,524 -0.26(-3.34%)
Mar 12, 2025 8.120 8.130 7.605 7.780 968,467 -0.32(-3.95%)
Mar 11, 2025 8.520 8.635 7.610 8.100 1,362,239 -0.43(-5.04%)
Mar 10, 2025 9.000 9.235 8.430 8.530 384,037 -0.63(-6.88%)
Mar 07, 2025 9.200 9.220 8.934 9.160 351,201 -0.04(-0.43%)
Mar 06, 2025 9.300 9.470 9.080 9.200 249,656 -0.23(-2.44%)
Mar 05, 2025 9.380 9.490 9.270 9.430 274,663 +0.05(+0.53%)
Mar 04, 2025 9.520 9.530 9.120 9.380 416,795 -0.28(-2.90%)
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.