Free Trial

Cantaloupe (CTLP) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free CTLP Stock Alerts
$7.04
+0.32 (+4.76%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cantaloupe Stock Price Performance

5 Day
Performance
+4.76%
1 Month
Performance
+19.52%
3 Month
Performance
+8.31%
6 Month
Performance
+0.14%
Year-To-Date
Performance
-4.99%
1 Year
Performance
+11.92%
Receive CTLP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cantaloupe and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

CTLP Stock Chart for Wednesday, May, 29, 2024

CTLP Chart by TradingView

Cantaloupe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$6.72$7.04
+4.76%		$7.07$6.77485,947 shs$512.58 million
05/27/2024$6.72$6.72$6.72$6.61334,400 shs$489.28 million
05/24/2024$6.64$6.72
+1.20%		$6.72$6.61334,444 shs$489.28 million
05/23/2024$6.68$6.64
-0.60%		$7.00$6.55259,959 shs$483.46 million
05/22/2024$6.56$6.68
+1.83%		$6.76$6.52419,768 shs$486.37 million
05/21/2024$6.58$6.56
-0.30%		$6.64$6.46252,326 shs$477.63 million
05/20/2024$6.60$6.58
-0.23%		$6.76$6.56161,841 shs$479.09 million
05/17/2024$6.84$6.60
-3.58%		$6.89$6.55275,981 shs$480.18 million
05/16/2024$6.68$6.84
+2.40%		$6.90$6.66448,611 shs$498.02 million
05/15/2024$6.49$6.68
+2.93%		$6.69$6.52301,634 shs$486.37 million
05/14/2024$6.37$6.49
+1.88%		$6.75$6.48424,315 shs$472.54 million
05/13/2024$6.74$6.37
-5.49%		$6.80$6.36571,625 shs$463.80 million
05/10/2024$5.85$6.74
+15.21%		$7.03$6.221.13 million shs$490.65 million
05/09/2024$5.85$5.85$5.90$5.78314,745 shs$425.86 million
05/08/2024$5.97$5.85
-2.01%		$5.92$5.85178,014 shs$425.88 million
05/07/2024$5.92$5.97
+0.84%		$6.01$5.90191,885 shs$434.62 million
05/06/2024$5.93$5.92
-0.17%		$6.03$5.91111,955 shs$430.98 million
05/03/2024$5.94$5.93
-0.17%		$6.10$5.86212,292 shs$431.70 million
05/02/2024$5.88$5.94
+1.02%		$5.94$5.85184,950 shs$432.43 million
05/01/2024$5.79$5.88
+1.55%		$6.00$5.78207,111 shs$428.06 million
04/30/2024$5.89$5.79
-1.70%		$5.92$5.79166,855 shs$421.51 million
04/29/2024$5.80$5.89
+1.55%		$5.91$5.75397,468 shs$428.77 million
04/26/2024$5.88$5.80
-1.36%		$6.01$5.79394,427 shs$422.24 million
04/25/2024$6.08$5.88
-3.29%		$6.03$5.84439,305 shs$428.06 million
04/24/2024$6.23$6.08
-2.41%		$6.20$6.06224,649 shs$442.62 million
04/23/2024$6.13$6.23
+1.63%		$6.29$6.13128,169 shs$453.54 million
04/22/2024$6.16$6.13
-0.49%		$6.20$6.07202,223 shs$446.26 million
04/19/2024$6.17$6.16
-0.16%		$6.21$6.10184,557 shs$448.45 million
04/18/2024$6.27$6.17
-1.59%		$6.35$6.16206,884 shs$449.18 million
04/17/2024$6.33$6.27
-0.95%		$6.41$6.25229,141 shs$456.46 million
04/16/2024$6.26$6.33
+1.12%		$6.37$6.21207,633 shs$460.82 million
04/15/2024$6.33$6.26
-1.11%		$6.36$6.22252,288 shs$455.71 million
04/12/2024$6.48$6.33
-2.31%		$6.53$6.20380,737 shs$460.82 million
04/11/2024$6.27$6.48
+3.35%		$6.51$6.19540,819 shs$471.73 million
04/10/2024$6.42$6.27
-2.34%		$6.33$6.21457,170 shs$456.44 million
04/09/2024$6.30$6.42
+1.90%		$6.44$6.32256,281 shs$467.38 million
04/08/2024$6.30$6.30$6.40$6.30123,652 shs$458.64 million
04/05/2024$6.29$6.30
+0.16%		$6.33$6.26203,432 shs$458.64 million
04/04/2024$6.31$6.29
-0.32%		$6.46$6.23287,923 shs$457.91 million
04/03/2024$6.31$6.31$6.35$6.26252,897 shs$459.37 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$6.32$6.31
-0.16%		$6.33$6.17271,296 shs$459.37 million
04/01/2024$6.43$6.32
-1.71%		$6.50$6.30194,836 shs$460.10 million
03/29/2024$6.43$6.43$6.53$6.40249,220 shs$468.10 million
03/28/2024$6.46$6.43
-0.46%		$6.53$6.40249,220 shs$468.10 million
03/27/2024$6.30$6.46
+2.54%		$6.46$6.36208,042 shs$470.29 million
03/26/2024$6.30$6.30$6.46$6.28246,414 shs$458.64 million
03/25/2024$6.26$6.30
+0.64%		$6.34$6.28202,020 shs$458.64 million
03/22/2024$6.29$6.26
-0.48%		$6.34$6.25255,138 shs$455.73 million
03/21/2024$6.37$6.29
-1.26%		$6.42$6.22380,903 shs$457.91 million
03/20/2024$6.27$6.37
+1.59%		$6.45$6.19494,088 shs$463.74 million
03/19/2024$6.16$6.27
+1.79%		$6.35$6.13214,976 shs$456.46 million
03/18/2024$6.17$6.16
-0.16%		$6.24$6.11258,039 shs$448.45 million
03/15/2024$6.15$6.17
+0.33%		$6.22$6.09537,372 shs$449.18 million
03/14/2024$6.30$6.15
-2.38%		$6.36$6.07253,192 shs$447.72 million
03/13/2024$6.39$6.30
-1.41%		$6.49$6.28295,948 shs$458.64 million
03/12/2024$6.31$6.39
+1.27%		$6.41$6.29161,324 shs$465.19 million
03/11/2024$6.40$6.31
-1.41%		$6.45$6.30187,582 shs$459.37 million
03/08/2024$6.36$6.40
+0.63%		$6.48$6.33269,078 shs$465.92 million
03/07/2024$6.32$6.36
+0.63%		$6.39$6.29157,641 shs$463.01 million
03/06/2024$6.25$6.32
+1.12%		$6.39$6.27194,526 shs$460.10 million
03/05/2024$6.35$6.25
-1.57%		$6.36$6.05301,187 shs$455 million
03/04/2024$6.53$6.35
-2.76%		$6.58$6.33324,729 shs$462.28 million
03/01/2024$6.50$6.53
+0.46%		$6.61$6.41408,091 shs$475.38 million
02/29/2024$6.40$6.50
+1.56%		$6.66$6.44234,899 shs$473.20 million
02/28/2024$6.51$6.40
-1.69%		$6.47$6.36184,282 shs$465.92 million

Related Companies:
This page (NASDAQ:CTLP) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits