Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
10.27
-0.08 (-0.77%)
At close: Mar 6, 2026, 4:00 PM EST
10.27
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:02 PM EST
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.26 | 10.37 | 10.10 | 10.27 | - | -0.82% | 831,671 |
| Mar 5, 2026 | 10.36 | 10.47 | 10.33 | 10.35 | 10.35 | -0.48% | 1,703,491 |
| Mar 4, 2026 | 10.45 | 10.57 | 10.32 | 10.40 | 10.40 | - | 1,379,065 |
| Mar 3, 2026 | 10.50 | 10.51 | 10.34 | 10.40 | 10.40 | -0.86% | 1,188,713 |
| Mar 2, 2026 | 10.40 | 10.61 | 10.33 | 10.49 | 10.49 | 0.48% | 627,859 |
| Feb 27, 2026 | 10.36 | 10.54 | 10.35 | 10.44 | 10.44 | 0.87% | 1,013,535 |
| Feb 26, 2026 | 10.46 | 10.58 | 10.35 | 10.35 | 10.35 | -0.86% | 917,628 |
| Feb 25, 2026 | 10.30 | 10.47 | 10.21 | 10.44 | 10.44 | 1.36% | 1,100,966 |
| Feb 24, 2026 | 10.30 | 10.44 | 10.22 | 10.30 | 10.30 | 0.29% | 1,233,034 |
| Feb 23, 2026 | 10.23 | 10.33 | 10.18 | 10.27 | 10.27 | - | 832,612 |
| Feb 20, 2026 | 10.20 | 10.34 | 10.08 | 10.27 | 10.27 | 0.88% | 772,429 |
| Feb 19, 2026 | 10.01 | 10.31 | 10.01 | 10.18 | 10.18 | 1.29% | 1,880,088 |
| Feb 18, 2026 | 10.00 | 10.06 | 9.82 | 10.05 | 10.05 | 0.80% | 1,862,051 |
| Feb 17, 2026 | 10.21 | 10.25 | 9.92 | 9.97 | 9.97 | -2.45% | 1,584,977 |
| Feb 13, 2026 | 10.37 | 10.37 | 10.08 | 10.22 | 10.22 | -1.35% | 3,489,276 |
| Feb 12, 2026 | 10.51 | 10.51 | 10.18 | 10.36 | 10.36 | -1.05% | 1,621,796 |
| Feb 11, 2026 | 10.54 | 10.55 | 10.42 | 10.47 | 10.47 | -0.85% | 1,008,889 |
| Feb 10, 2026 | 10.47 | 10.59 | 10.46 | 10.56 | 10.56 | 0.86% | 1,022,201 |
| Feb 9, 2026 | 10.61 | 10.64 | 10.47 | 10.47 | 10.47 | -1.78% | 1,400,167 |
| Feb 6, 2026 | 10.68 | 10.74 | 10.57 | 10.66 | 10.66 | -0.09% | 1,191,940 |
| Feb 5, 2026 | 10.59 | 10.70 | 10.50 | 10.67 | 10.67 | 1.14% | 4,075,960 |
| Feb 4, 2026 | 10.69 | 10.69 | 10.37 | 10.55 | 10.55 | -1.22% | 5,794,587 |
| Feb 3, 2026 | 10.78 | 10.79 | 10.66 | 10.68 | 10.68 | -1.02% | 2,688,497 |
| Feb 2, 2026 | 10.74 | 10.86 | 10.71 | 10.79 | 10.79 | 0.47% | 1,439,215 |
| Jan 30, 2026 | 10.74 | 10.78 | 10.72 | 10.74 | 10.74 | -0.09% | 884,003 |
| Jan 29, 2026 | 10.75 | 10.77 | 10.74 | 10.75 | 10.75 | - | 337,999 |
| Jan 28, 2026 | 10.78 | 10.78 | 10.74 | 10.75 | 10.75 | -0.19% | 810,313 |
| Jan 27, 2026 | 10.72 | 10.79 | 10.70 | 10.77 | 10.77 | 0.47% | 517,793 |
| Jan 26, 2026 | 10.74 | 10.74 | 10.68 | 10.72 | 10.72 | -0.37% | 617,292 |
| Jan 23, 2026 | 10.81 | 10.83 | 10.75 | 10.76 | 10.76 | -0.46% | 684,247 |
| Jan 22, 2026 | 10.82 | 10.84 | 10.79 | 10.81 | 10.81 | -0.09% | 767,012 |
| Jan 21, 2026 | 10.85 | 10.87 | 10.81 | 10.82 | 10.82 | -0.18% | 950,711 |
| Jan 20, 2026 | 10.84 | 10.89 | 10.83 | 10.84 | 10.84 | -0.18% | 992,901 |
| Jan 16, 2026 | 10.87 | 10.89 | 10.85 | 10.86 | 10.86 | -0.28% | 1,145,086 |
| Jan 15, 2026 | 10.85 | 10.90 | 10.84 | 10.89 | 10.89 | 0.37% | 504,198 |
| Jan 14, 2026 | 10.83 | 10.85 | 10.82 | 10.85 | 10.85 | 0.28% | 548,747 |
| Jan 13, 2026 | 10.84 | 10.84 | 10.80 | 10.82 | 10.82 | -0.18% | 1,054,918 |
| Jan 12, 2026 | 10.70 | 10.84 | 10.70 | 10.84 | 10.84 | 1.21% | 2,041,999 |
| Jan 9, 2026 | 10.69 | 10.72 | 10.68 | 10.71 | 10.71 | 0.09% | 1,841,904 |
| Jan 8, 2026 | 10.70 | 10.73 | 10.69 | 10.70 | 10.70 | -0.19% | 1,001,267 |
| Jan 7, 2026 | 10.71 | 10.72 | 10.64 | 10.72 | 10.72 | 0.09% | 454,491 |
| Jan 6, 2026 | 10.70 | 10.74 | 10.65 | 10.71 | 10.71 | -0.19% | 2,020,465 |
| Jan 5, 2026 | 10.66 | 10.76 | 10.66 | 10.73 | 10.73 | 0.47% | 1,468,601 |
| Jan 2, 2026 | 10.63 | 10.68 | 10.58 | 10.68 | 10.68 | 0.56% | 834,766 |
| Dec 31, 2025 | 10.61 | 10.63 | 10.58 | 10.62 | 10.62 | 0.28% | 498,639 |
| Dec 30, 2025 | 10.58 | 10.60 | 10.52 | 10.59 | 10.59 | 0.09% | 285,628 |
| Dec 29, 2025 | 10.61 | 10.65 | 10.58 | 10.58 | 10.58 | -0.56% | 405,476 |
| Dec 26, 2025 | 10.60 | 10.65 | 10.60 | 10.64 | 10.64 | - | 252,172 |
| Dec 24, 2025 | 10.56 | 10.65 | 10.54 | 10.64 | 10.64 | 0.76% | 175,071 |
| Dec 23, 2025 | 10.60 | 10.60 | 10.55 | 10.56 | 10.56 | -0.56% | 406,810 |
| Dec 22, 2025 | 10.60 | 10.63 | 10.54 | 10.62 | 10.62 | 0.28% | 622,671 |
| Dec 19, 2025 | 10.59 | 10.60 | 10.55 | 10.59 | 10.59 | 0.09% | 961,485 |
| Dec 18, 2025 | 10.62 | 10.64 | 10.52 | 10.58 | 10.58 | -0.09% | 598,409 |
| Dec 17, 2025 | 10.64 | 10.66 | 10.58 | 10.59 | 10.59 | -0.47% | 640,795 |
| Dec 16, 2025 | 10.59 | 10.65 | 10.58 | 10.64 | 10.64 | 0.47% | 366,573 |
| Dec 15, 2025 | 10.61 | 10.65 | 10.57 | 10.59 | 10.59 | -0.19% | 319,009 |
| Dec 12, 2025 | 10.62 | 10.63 | 10.60 | 10.61 | 10.61 | -0.09% | 306,299 |
| Dec 11, 2025 | 10.60 | 10.67 | 10.60 | 10.62 | 10.62 | 0.28% | 630,103 |
| Dec 10, 2025 | 10.62 | 10.66 | 10.58 | 10.59 | 10.59 | -0.28% | 1,390,106 |
| Dec 9, 2025 | 10.58 | 10.63 | 10.55 | 10.62 | 10.62 | 0.47% | 756,175 |
| Dec 8, 2025 | 10.62 | 10.62 | 10.54 | 10.57 | 10.57 | -0.19% | 315,681 |
| Dec 5, 2025 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | 0.19% | 262,679 |
| Dec 4, 2025 | 10.57 | 10.64 | 10.53 | 10.57 | 10.57 | -0.09% | 576,769 |
| Dec 3, 2025 | 10.57 | 10.58 | 10.55 | 10.58 | 10.58 | 0.38% | 566,046 |
| Dec 2, 2025 | 10.62 | 10.63 | 10.54 | 10.54 | 10.54 | -0.66% | 769,905 |
| Dec 1, 2025 | 10.65 | 10.67 | 10.60 | 10.61 | 10.61 | -0.56% | 281,570 |
| Nov 28, 2025 | 10.71 | 10.71 | 10.66 | 10.67 | 10.67 | -0.19% | 188,534 |
| Nov 26, 2025 | 10.71 | 10.73 | 10.68 | 10.69 | 10.69 | -0.28% | 595,902 |
| Nov 25, 2025 | 10.60 | 10.75 | 10.60 | 10.72 | 10.72 | 1.23% | 749,749 |
| Nov 24, 2025 | 10.61 | 10.64 | 10.57 | 10.59 | 10.59 | -0.19% | 599,154 |
| Nov 21, 2025 | 10.56 | 10.66 | 10.55 | 10.61 | 10.61 | 0.28% | 621,543 |
| Nov 20, 2025 | 10.71 | 10.73 | 10.54 | 10.58 | 10.58 | -1.21% | 3,085,938 |
| Nov 19, 2025 | 10.72 | 10.72 | 10.68 | 10.71 | 10.71 | 0.09% | 853,629 |
| Nov 18, 2025 | 10.52 | 10.72 | 10.50 | 10.70 | 10.70 | 1.71% | 2,185,115 |
| Nov 17, 2025 | 10.55 | 10.57 | 10.51 | 10.52 | 10.52 | -0.28% | 802,883 |
| Nov 14, 2025 | 10.55 | 10.56 | 10.53 | 10.55 | 10.55 | - | 741,397 |
| Nov 13, 2025 | 10.58 | 10.58 | 10.54 | 10.55 | 10.55 | -0.28% | 590,806 |
| Nov 12, 2025 | 10.55 | 10.60 | 10.55 | 10.58 | 10.58 | - | 1,012,843 |
| Nov 11, 2025 | 10.55 | 10.59 | 10.55 | 10.58 | 10.58 | 0.19% | 1,931,769 |
| Nov 10, 2025 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | 0.09% | 588,934 |
| Nov 7, 2025 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | -0.09% | 843,001 |
| Nov 6, 2025 | 10.56 | 10.57 | 10.54 | 10.56 | 10.56 | - | 675,037 |
| Nov 5, 2025 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 420,598 |
| Nov 4, 2025 | 10.56 | 10.57 | 10.54 | 10.56 | 10.56 | - | 465,819 |
| Nov 3, 2025 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 426,087 |
| Oct 31, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | - | 901,199 |
| Oct 30, 2025 | 10.57 | 10.58 | 10.56 | 10.56 | 10.56 | -0.19% | 227,723 |
| Oct 29, 2025 | 10.58 | 10.60 | 10.55 | 10.58 | 10.58 | - | 456,257 |
| Oct 28, 2025 | 10.61 | 10.61 | 10.58 | 10.58 | 10.58 | -0.09% | 272,377 |
| Oct 27, 2025 | 10.59 | 10.61 | 10.55 | 10.59 | 10.59 | 0.09% | 696,268 |
| Oct 24, 2025 | 10.58 | 10.58 | 10.55 | 10.58 | 10.58 | 0.19% | 203,630 |
| Oct 23, 2025 | 10.61 | 10.63 | 10.55 | 10.56 | 10.56 | -0.47% | 1,053,479 |
| Oct 22, 2025 | 10.62 | 10.64 | 10.57 | 10.61 | 10.61 | -0.28% | 1,570,155 |
| Oct 21, 2025 | 10.62 | 10.64 | 10.59 | 10.64 | 10.64 | 0.09% | 727,725 |
| Oct 20, 2025 | 10.63 | 10.63 | 10.59 | 10.63 | 10.63 | 0.28% | 1,008,740 |
| Oct 17, 2025 | 10.58 | 10.61 | 10.56 | 10.60 | 10.60 | 0.09% | 283,354 |
| Oct 16, 2025 | 10.64 | 10.64 | 10.55 | 10.59 | 10.59 | -0.56% | 366,801 |
| Oct 15, 2025 | 10.63 | 10.69 | 10.63 | 10.65 | 10.65 | 0.28% | 441,471 |
| Oct 14, 2025 | 10.60 | 10.63 | 10.57 | 10.62 | 10.62 | 0.28% | 332,328 |
| Oct 13, 2025 | 10.59 | 10.61 | 10.59 | 10.59 | 10.59 | 0.19% | 532,297 |