Cantaloupe, Inc. - CTLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.61	10.57	10.57	10.61	10.53	562,384
December 03, 2025	10.57	10.58	10.58	10.58	10.55	566,046
December 02, 2025	10.62	10.54	10.54	10.63	10.54	769,907
December 01, 2025	10.65	10.61	10.61	10.67	10.6	281,600
November 28, 2025	10.71	10.67	10.67	10.71	10.66	188,534
November 26, 2025	10.71	10.69	10.69	10.73	10.68	595,902
November 25, 2025	10.6	10.72	10.72	10.75	10.6	749,749
November 24, 2025	10.61	10.59	10.59	10.64	10.57	599,154
November 21, 2025	10.56	10.61	10.61	10.66	10.55	621,543
November 20, 2025	10.71	10.58	10.58	10.73	10.54	3.09M
November 19, 2025	10.72	10.71	10.71	10.72	10.68	853,629
November 18, 2025	10.52	10.7	10.7	10.72	10.5	2.19M
November 17, 2025	10.55	10.52	10.52	10.57	10.51	802,900
November 14, 2025	10.55	10.55	10.55	10.56	10.53	741,400
November 13, 2025	10.58	10.55	10.55	10.58	10.54	590,806
November 12, 2025	10.55	10.58	10.58	10.6	10.55	1.01M
November 11, 2025	10.55	10.58	10.58	10.59	10.55	1.93M
November 10, 2025	10.55	10.56	10.56	10.57	10.55	588,934
November 07, 2025	10.55	10.55	10.55	10.57	10.55	843,001
November 06, 2025	10.56	10.56	10.56	10.57	10.54	675,037
November 05, 2025	10.56	10.56	10.56	10.57	10.55	420,600
November 04, 2025	10.56	10.56	10.56	10.57	10.54	465,819
November 03, 2025	10.56	10.56	10.56	10.57	10.55	426,100
October 31, 2025	10.57	10.56	10.56	10.57	10.55	901,200
October 30, 2025	10.57	10.56	10.56	10.58	10.56	227,723
October 29, 2025	10.58	10.58	10.58	10.6	10.55	456,300
October 28, 2025	10.61	10.58	10.58	10.61	10.58	267,010
October 27, 2025	10.59	10.59	10.59	10.61	10.55	696,300
October 24, 2025	10.58	10.58	10.58	10.58	10.55	203,630
October 23, 2025	10.61	10.56	10.56	10.63	10.55	1.05M
October 22, 2025	10.62	10.61	10.61	10.64	10.57	1.57M
October 21, 2025	10.62	10.64	10.64	10.64	10.59	727,725
October 20, 2025	10.63	10.63	10.63	10.63	10.59	1.01M
October 17, 2025	10.58	10.6	10.6	10.61	10.56	283,400
October 16, 2025	10.64	10.59	10.59	10.64	10.55	366,801
October 15, 2025	10.63	10.65	10.65	10.69	10.63	441,500
October 14, 2025	10.6	10.62	10.62	10.63	10.57	332,328
October 13, 2025	10.59	10.59	10.59	10.61	10.59	532,300
October 10, 2025	10.6	10.57	10.57	10.63	10.55	1.23M
October 09, 2025	10.64	10.61	10.61	10.66	10.6	1.75M
October 08, 2025	10.65	10.66	10.66	10.71	10.63	872,516
October 07, 2025	10.6	10.62	10.62	10.64	10.6	400,238
October 06, 2025	10.58	10.6	10.6	10.61	10.55	854,000
October 03, 2025	10.6	10.57	10.57	10.63	10.57	1.06M
October 02, 2025	10.61	10.6	10.6	10.63	10.58	306,900
October 01, 2025	10.57	10.58	10.58	10.59	10.55	497,800
September 30, 2025	10.6	10.57	10.57	10.61	10.57	881,525
September 29, 2025	10.55	10.6	10.6	10.6	10.53	973,500
September 26, 2025	10.55	10.55	10.55	10.58	10.54	1.5M
September 25, 2025	10.55	10.55	10.55	10.59	10.55	1.32M
September 24, 2025	10.59	10.56	10.56	10.62	10.55	964,118
September 23, 2025	10.59	10.59	10.59	10.64	10.56	2.17M
September 22, 2025	10.61	10.59	10.59	10.63	10.58	1.78M
September 19, 2025	10.61	10.63	10.63	10.66	10.57	2.72M
September 18, 2025	10.66	10.6	10.6	10.71	10.6	7.33M
September 17, 2025	10.86	10.84	10.84	10.93	10.83	3.73M
September 16, 2025	10.81	10.85	10.85	10.85	10.81	678,818
September 15, 2025	10.8	10.83	10.83	10.84	10.79	1.58M
September 12, 2025	10.79	10.8	10.8	10.83	10.79	1.47M
September 11, 2025	10.76	10.8	10.8	10.85	10.75	2.7M

Cantaloupe, Inc. (CTLP) NASDAQ