Cantaloupe, Inc. (CTLP)
NASDAQ: CTLP · Real-Time Price · USD
10.83
-0.04 (-0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
10.83
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:33 PM EDT
Cantaloupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.88 | 10.91 | 10.83 | 10.83 | 10.83 | -0.37% | 490,701 |
| Apr 27, 2026 | 10.76 | 10.88 | 10.76 | 10.87 | 10.87 | 0.74% | 857,255 |
| Apr 24, 2026 | 10.74 | 10.80 | 10.72 | 10.79 | 10.79 | 0.28% | 572,552 |
| Apr 23, 2026 | 10.78 | 10.80 | 10.73 | 10.76 | 10.76 | -0.19% | 700,404 |
| Apr 22, 2026 | 10.77 | 10.81 | 10.76 | 10.78 | 10.78 | 0.09% | 560,553 |
| Apr 21, 2026 | 10.80 | 10.84 | 10.76 | 10.77 | 10.77 | -0.37% | 908,019 |
| Apr 20, 2026 | 10.81 | 10.84 | 10.80 | 10.81 | 10.81 | -0.18% | 1,049,591 |
| Apr 17, 2026 | 10.85 | 10.90 | 10.80 | 10.83 | 10.83 | - | 2,605,365 |
| Apr 16, 2026 | 10.83 | 10.89 | 10.78 | 10.83 | 10.83 | -0.09% | 1,187,237 |
| Apr 15, 2026 | 10.82 | 10.90 | 10.79 | 10.84 | 10.84 | - | 1,522,676 |
| Apr 14, 2026 | 10.89 | 10.90 | 10.83 | 10.84 | 10.84 | -0.46% | 768,014 |
| Apr 13, 2026 | 10.87 | 10.93 | 10.84 | 10.89 | 10.89 | 0.09% | 668,303 |
| Apr 10, 2026 | 10.85 | 10.93 | 10.81 | 10.88 | 10.88 | 0.28% | 939,214 |
| Apr 9, 2026 | 10.71 | 10.87 | 10.71 | 10.85 | 10.85 | 0.74% | 721,538 |
| Apr 8, 2026 | 10.78 | 10.78 | 10.69 | 10.77 | 10.77 | 0.84% | 1,157,914 |
| Apr 7, 2026 | 10.71 | 10.77 | 10.68 | 10.68 | 10.68 | -0.65% | 1,149,259 |
| Apr 6, 2026 | 10.76 | 10.78 | 10.73 | 10.75 | 10.75 | -0.28% | 730,115 |
| Apr 2, 2026 | 10.78 | 10.84 | 10.77 | 10.78 | 10.78 | -0.28% | 889,773 |
| Apr 1, 2026 | 10.85 | 10.86 | 10.77 | 10.81 | 10.81 | - | 1,325,796 |
| Mar 31, 2026 | 10.76 | 10.87 | 10.68 | 10.81 | 10.81 | 1.03% | 3,129,940 |
| Mar 30, 2026 | 10.60 | 10.77 | 10.60 | 10.70 | 10.70 | 0.94% | 1,797,050 |
| Mar 27, 2026 | 10.64 | 10.66 | 10.56 | 10.60 | 10.60 | -0.56% | 814,553 |
| Mar 26, 2026 | 10.62 | 10.68 | 10.59 | 10.66 | 10.66 | 0.28% | 366,313 |
| Mar 25, 2026 | 10.65 | 10.66 | 10.57 | 10.63 | 10.63 | -0.19% | 507,306 |
| Mar 24, 2026 | 10.59 | 10.66 | 10.54 | 10.65 | 10.65 | 0.19% | 550,605 |
| Mar 23, 2026 | 10.49 | 10.63 | 10.49 | 10.63 | 10.63 | 1.33% | 749,772 |
| Mar 20, 2026 | 10.54 | 10.57 | 10.46 | 10.49 | 10.49 | 0.19% | 1,340,607 |
| Mar 19, 2026 | 10.55 | 10.60 | 10.46 | 10.47 | 10.47 | -0.76% | 1,087,187 |
| Mar 18, 2026 | 10.53 | 10.61 | 10.50 | 10.55 | 10.55 | -0.19% | 529,534 |
| Mar 17, 2026 | 10.53 | 10.62 | 10.50 | 10.57 | 10.57 | 0.38% | 1,320,164 |
| Mar 16, 2026 | 10.45 | 10.61 | 10.41 | 10.53 | 10.53 | 1.35% | 768,209 |
| Mar 13, 2026 | 10.33 | 10.41 | 10.29 | 10.39 | 10.39 | 0.87% | 949,397 |
| Mar 12, 2026 | 10.39 | 10.48 | 10.28 | 10.30 | 10.30 | -1.53% | 1,212,086 |
| Mar 11, 2026 | 10.57 | 10.60 | 10.45 | 10.46 | 10.46 | -1.13% | 633,234 |
| Mar 10, 2026 | 10.42 | 10.74 | 10.42 | 10.58 | 10.58 | 0.86% | 1,874,206 |
| Mar 9, 2026 | 10.30 | 10.51 | 10.10 | 10.49 | 10.49 | 2.14% | 1,102,665 |
| Mar 6, 2026 | 10.26 | 10.37 | 10.10 | 10.27 | 10.27 | -0.77% | 1,468,053 |
| Mar 5, 2026 | 10.36 | 10.47 | 10.33 | 10.35 | 10.35 | -0.48% | 1,728,150 |
| 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% | 1,024,008 |
| Feb 26, 2026 | 10.46 | 10.58 | 10.35 | 10.35 | 10.35 | -0.86% | 933,841 |
| Feb 25, 2026 | 10.30 | 10.47 | 10.21 | 10.44 | 10.44 | 1.36% | 1,114,268 |
| Feb 24, 2026 | 10.30 | 10.44 | 10.22 | 10.30 | 10.30 | 0.29% | 1,234,818 |
| Feb 23, 2026 | 10.23 | 10.33 | 10.18 | 10.27 | 10.27 | - | 834,692 |
| Feb 20, 2026 | 10.20 | 10.34 | 10.08 | 10.27 | 10.27 | 0.88% | 776,361 |
| Feb 19, 2026 | 10.01 | 10.31 | 10.01 | 10.18 | 10.18 | 1.29% | 1,922,564 |
| Feb 18, 2026 | 10.00 | 10.06 | 9.82 | 10.05 | 10.05 | 0.80% | 1,862,054 |
| Feb 17, 2026 | 10.21 | 10.25 | 9.92 | 9.97 | 9.97 | -2.45% | 1,585,191 |
| 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% | 1,672,941 |
| 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% | 1,022,301 |
| Feb 9, 2026 | 10.61 | 10.64 | 10.47 | 10.47 | 10.47 | -1.78% | 1,400,973 |
| Feb 6, 2026 | 10.68 | 10.74 | 10.57 | 10.66 | 10.66 | -0.09% | 1,386,446 |
| Feb 5, 2026 | 10.59 | 10.70 | 10.50 | 10.67 | 10.67 | 1.14% | 4,076,126 |
| Feb 4, 2026 | 10.69 | 10.69 | 10.37 | 10.55 | 10.55 | -1.22% | 5,794,609 |
| Feb 3, 2026 | 10.78 | 10.79 | 10.66 | 10.68 | 10.68 | -1.02% | 2,688,614 |
| Feb 2, 2026 | 10.74 | 10.86 | 10.71 | 10.79 | 10.79 | 0.47% | 1,439,216 |
| 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% | 881,939 |
| Jan 27, 2026 | 10.72 | 10.79 | 10.70 | 10.77 | 10.77 | 0.47% | 517,794 |
| 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% | 708,521 |
| 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% | 992,955 |
| 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% | 504,254 |
| 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% | 1,054,987 |
| 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% | 1,002,148 |
| Jan 7, 2026 | 10.71 | 10.72 | 10.64 | 10.72 | 10.72 | 0.09% | 460,970 |
| Jan 6, 2026 | 10.70 | 10.74 | 10.65 | 10.71 | 10.71 | -0.19% | 2,026,547 |
| Jan 5, 2026 | 10.66 | 10.76 | 10.66 | 10.73 | 10.73 | 0.47% | 1,484,430 |
| Jan 2, 2026 | 10.63 | 10.68 | 10.58 | 10.68 | 10.68 | 0.56% | 836,407 |
| Dec 31, 2025 | 10.61 | 10.63 | 10.58 | 10.62 | 10.62 | 0.28% | 504,354 |
| 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% | 405,504 |
| 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% | 996,153 |
| Dec 18, 2025 | 10.62 | 10.64 | 10.52 | 10.58 | 10.58 | -0.09% | 606,459 |
| 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% | 368,154 |
| 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% | 335,594 |
| 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% | 272,738 |
| Dec 4, 2025 | 10.57 | 10.64 | 10.53 | 10.57 | 10.57 | -0.09% | 576,959 |
| Dec 3, 2025 | 10.57 | 10.58 | 10.55 | 10.58 | 10.58 | 0.38% | 566,046 |