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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.2	10.27	10.27	10.34	10.08	776,400
February 19, 2026	10.01	10.18	10.18	10.31	10.01	1.92M
February 18, 2026	10	10.05	10.05	10.06	9.82	1.86M
February 17, 2026	10.21	9.97	9.97	10.25	9.91	1.59M
February 13, 2026	10.37	10.22	10.22	10.37	10.07	3.49M
February 12, 2026	10.51	10.36	10.36	10.51	10.18	1.67M
February 11, 2026	10.54	10.47	10.47	10.55	10.42	1.01M
February 10, 2026	10.47	10.56	10.56	10.59	10.46	1.02M
February 09, 2026	10.61	10.47	10.47	10.64	10.47	1.4M
February 06, 2026	10.68	10.66	10.66	10.74	10.57	1.39M
February 05, 2026	10.59	10.67	10.67	10.7	10.5	4.08M
February 04, 2026	10.69	10.55	10.55	10.69	10.37	5.79M
February 03, 2026	10.78	10.68	10.68	10.79	10.66	2.69M
February 02, 2026	10.74	10.79	10.79	10.86	10.71	1.44M
January 30, 2026	10.74	10.74	10.74	10.78	10.72	884,003
January 29, 2026	10.75	10.75	10.75	10.77	10.74	338,000
January 28, 2026	10.78	10.75	10.75	10.78	10.74	881,939
January 27, 2026	10.72	10.77	10.77	10.79	10.7	490,856
January 26, 2026	10.74	10.72	10.72	10.74	10.68	617,300
January 23, 2026	10.81	10.76	10.76	10.83	10.75	708,521
January 22, 2026	10.82	10.81	10.81	10.84	10.79	767,012
January 21, 2026	10.85	10.82	10.82	10.87	10.81	950,711
January 20, 2026	10.84	10.84	10.84	10.89	10.83	993,000
January 16, 2026	10.87	10.86	10.86	10.89	10.85	1.15M
January 15, 2026	10.85	10.89	10.89	10.9	10.84	504,300
January 14, 2026	10.83	10.85	10.85	10.85	10.82	548,747
January 13, 2026	10.84	10.82	10.82	10.84	10.8	1.05M
January 12, 2026	10.7	10.84	10.84	10.84	10.7	2.04M
January 09, 2026	10.69	10.71	10.71	10.72	10.68	1.84M
January 08, 2026	10.7	10.7	10.7	10.73	10.69	1M
January 07, 2026	10.71	10.72	10.72	10.72	10.64	461,000
January 06, 2026	10.7	10.71	10.71	10.74	10.65	2.03M
January 05, 2026	10.66	10.73	10.73	10.76	10.66	1.48M
January 02, 2026	10.63	10.68	10.68	10.68	10.58	836,407
December 31, 2025	10.61	10.62	10.62	10.63	10.58	504,400
December 30, 2025	10.58	10.59	10.59	10.6	10.52	285,628
December 29, 2025	10.61	10.58	10.58	10.65	10.58	405,504
December 26, 2025	10.6	10.64	10.64	10.65	10.6	252,200
December 24, 2025	10.56	10.64	10.64	10.65	10.54	175,071
December 23, 2025	10.58	10.56	10.56	10.6	10.55	392,610
December 22, 2025	10.6	10.62	10.62	10.63	10.54	622,700
December 19, 2025	10.59	10.59	10.59	10.6	10.55	980,461
December 18, 2025	10.62	10.58	10.58	10.64	10.52	561,763
December 17, 2025	10.64	10.59	10.59	10.66	10.58	640,800
December 16, 2025	10.59	10.64	10.64	10.65	10.58	368,200
December 15, 2025	10.61	10.59	10.59	10.65	10.57	319,009
December 12, 2025	10.62	10.61	10.61	10.63	10.6	335,600
December 11, 2025	10.6	10.62	10.62	10.67	10.6	630,103
December 10, 2025	10.62	10.59	10.59	10.66	10.58	1.39M
December 09, 2025	10.58	10.62	10.62	10.63	10.55	756,200
December 08, 2025	10.62	10.57	10.57	10.62	10.54	315,700
December 05, 2025	10.55	10.59	10.59	10.59	10.55	272,738
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

Cantaloupe, Inc. (CTLP) NASDAQ