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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.85	10.76	10.76	10.88	10.75	1.84M
September 09, 2025	10.81	10.81	10.81	10.83	10.77	5.51M
September 08, 2025	10.82	10.83	10.83	10.83	10.79	2.43M
September 05, 2025	10.85	10.81	10.81	10.86	10.79	4.12M
September 04, 2025	10.86	10.85	10.85	10.88	10.84	1.68M
September 03, 2025	10.87	10.85	10.85	10.91	10.85	1.88M
September 02, 2025	10.85	10.87	10.87	10.89	10.83	768,113
August 29, 2025	10.87	10.87	10.87	10.87	10.84	595,233
August 28, 2025	10.86	10.84	10.84	10.87	10.84	1.15M
August 27, 2025	10.86	10.85	10.85	10.88	10.84	1.31M
August 26, 2025	10.85	10.87	10.87	10.87	10.83	1.35M
August 25, 2025	10.86	10.85	10.85	10.87	10.84	896,500
August 22, 2025	10.88	10.87	10.87	10.91	10.86	981,800
August 21, 2025	10.87	10.88	10.88	10.89	10.84	913,505
August 20, 2025	10.89	10.87	10.87	10.89	10.83	1.85M
August 19, 2025	10.93	10.87	10.87	10.95	10.86	4.43M
August 18, 2025	10.92	10.93	10.93	10.96	10.92	881,440
August 15, 2025	10.9	10.92	10.92	10.93	10.79	3.37M

Cantaloupe, Inc. (CTLP) NASDAQ