Free Trial

Cantaloupe (USAT) Stock Chart & Stock Price History

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free USAT Stock Alerts
$6.23
+0.10 (+1.63%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsSocial Media

Cantaloupe Stock Price Performance

5 Day
Performance
+0.97%
1 Month
Performance
-0.48%
3 Month
Performance
-8.11%
6 Month
Performance
-4.01%
Year-To-Date
Performance
-15.92%
1 Year
Performance
+10.27%
Receive USAT 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 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

USAT Stock Chart for Wednesday, April, 24, 2024

USAT Chart by TradingView

Cantaloupe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$6.13$6.13$6.20$6.07202,223 shs$435.71 million
04/22/2024$6.16$6.13
-0.49%		$6.20$6.07202,223 shs$435.71 million
04/19/2024$6.17$6.16
-0.16%		$6.21$6.10184,557 shs$437.85 million
04/18/2024$6.33$6.17
-2.53%		$6.35$6.16206,884 shs$438.56 million
04/17/2024$6.26$6.33
+1.12%		$6.37$6.21207,753 shs$449.93 million
04/16/2024$12.16$6.26
-48.52%		$6.40$6.22252,288 shs$444.96 million
04/15/2024$6.33$12.16
+92.10%		$12.34$11.61145,700 shs$864.32 million
04/12/2024$6.27$6.48
+3.35%		$6.51$6.19540,819 shs$460.59 million
04/11/2024$6.27$6.27$6.33$6.21457,170 shs$445.67 million
04/10/2024$6.42$6.27
-2.34%		$6.33$6.21457,170 shs$445.67 million
04/09/2024$6.30$6.42
+1.90%		$6.44$6.32256,281 shs$456.33 million
04/08/2024$6.30$6.30$6.40$6.30123,652 shs$447.80 million
04/05/2024$6.29$6.30
+0.16%		$6.33$6.26203,432 shs$447.80 million
04/04/2024$6.31$6.29
-0.32%		$6.47$6.23287,875 shs$447.09 million
04/03/2024$6.32$6.31
-0.16%		$6.35$6.26252,897 shs$448.51 million
04/02/2024$6.43$6.32
-1.71%		$6.50$6.30194,836 shs$449.22 million
04/01/2024$6.43$6.43$6.53$6.40249,220 shs$457.04 million
03/29/2024$6.46$6.43
-0.46%		$6.53$6.40249,220 shs$457.04 million
03/28/2024$6.46$6.46$6.46$6.36208,045 shs$459.17 million
03/27/2024$6.30$6.46
+2.54%		$6.46$6.36208,042 shs$459.17 million
03/26/2024$6.30$6.30$6.34$6.28202,020 shs$447.80 million
03/25/2024$6.26$6.30
+0.64%		$6.34$6.28202,020 shs$447.80 million
03/22/2024$6.29$6.26
-0.48%		$6.34$6.25255,138 shs$444.96 million
03/21/2024$6.27$6.29
+0.32%		$6.42$6.22380,903 shs$447.09 million
03/20/2024$6.27$6.27$6.35$6.13214,976 shs$445.67 million
03/19/2024$6.17$6.27
+1.62%		$6.35$6.13214,976 shs$445.67 million
03/18/2024$6.17$6.17$6.22$6.09537,572 shs$438.56 million
03/15/2024$6.15$6.17
+0.33%		$6.22$6.09537,372 shs$438.56 million
03/14/2024$6.39$6.15
-3.76%		$6.36$6.07246,974 shs$437.14 million
03/13/2024$6.31$6.39
+1.27%		$6.41$6.29161,324 shs$454.20 million
03/12/2024$6.40$6.31
-1.41%		$6.45$6.30187,582 shs$448.51 million
03/11/2024$6.40$6.40$6.48$6.33269,078 shs$454.91 million
03/08/2024$6.36$6.40
+0.63%		$6.48$6.33269,078 shs$454.91 million
03/07/2024$6.32$6.36
+0.63%		$6.39$6.29157,641 shs$452.06 million
03/06/2024$6.35$6.32
-0.47%		$6.39$6.27194,526 shs$449.22 million
03/05/2024$6.53$6.35
-2.76%		$6.58$6.33324,729 shs$451.35 million
03/04/2024$6.53$6.53$6.61$6.41566,843 shs$464.15 million
03/01/2024$6.50$6.50$6.66$6.44234,899 shs$462.01 million
02/29/2024$6.40$6.50
+1.56%		$6.66$6.44234,899 shs$462.01 million
02/28/2024$6.49$6.40
-1.39%		$6.47$6.36184,282 shs$454.91 million
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/27/2024$6.41$6.49
+1.25%		$6.56$6.35397,696 shs$461.30 million
02/26/2024$6.41$6.41$6.64$6.27565,189 shs$455.62 million
02/23/2024$6.28$6.21
-1.11%		$6.45$6.20426,732 shs$441.40 million
02/22/2024$6.60$6.28
-4.85%		$6.56$6.21483,857 shs$446.38 million
02/21/2024$6.69$6.60
-1.35%		$6.67$6.55278,127 shs$469.12 million
02/20/2024$6.69$6.69$7.12$6.68374,914 shs$475.52 million
02/19/2024$6.69$6.69$7.12$6.68374,914 shs$475.52 million
02/16/2024$6.49$7.00
+7.86%		$7.13$6.55874,113 shs$497.55 million
02/15/2024$6.47$6.49
+0.31%		$6.60$6.38442,048 shs$461.30 million
02/14/2024$6.47$6.47$6.52$6.30523,501 shs$459.88 million
02/13/2024$12.16$6.47
-46.79%		$6.52$6.30523,501 shs$459.88 million
02/12/2024$6.28$12.16
+93.63%		$12.34$11.61145,700 shs$864.32 million
02/09/2024$6.76$6.80
+0.59%		$6.91$6.73242,881 shs$483.34 million
02/08/2024$6.87$6.76
-1.60%		$6.94$6.75167,850 shs$480.49 million
02/07/2024$6.81$6.87
+0.88%		$6.91$6.80150,876 shs$488.31 million
02/06/2024$12.16$6.81
-44.00%		$6.87$6.64224,030 shs$484.05 million
02/05/2024$6.83$12.16
+78.04%		$12.34$11.61145,700 shs$864.32 million
02/02/2024$6.81$6.91
+1.47%		$6.92$6.75207,550 shs$491.16 million
02/01/2024$6.81$6.81$7.10$6.81288,857 shs$484.05 million
01/31/2024$7.09$6.81
-3.95%		$7.10$6.81288,857 shs$484.05 million
01/30/2024$12.16$7.09
-41.69%		$7.10$6.72315,112 shs$503.95 million
01/29/2024$6.68$12.16
+82.04%		$12.34$11.61145,700 shs$864.32 million
01/26/2024$6.72$6.72$6.82$6.62211,277 shs$477.65 million
01/25/2024$6.87$6.72
-2.18%		$6.82$6.62211,277 shs$477.65 million
01/24/2024$6.78$6.87
+1.33%		$6.88$6.80221,441 shs$488.31 million
01/23/2024$6.78$6.78$6.82$6.66153,798 shs$481.92 million
01/22/2024$6.59$6.78
+2.88%		$6.82$6.66153,798 shs$481.92 million

Related Companies:
This page (NASDAQ:USAT) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The Greatest Bull Market in Crypto History…
Weiss Ratings
The Next Nvidia?
InvestorPlace