5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
-1.84%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
-1.93%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
-2.20%
Cantaloupe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.90 | $10.05 (1.52%) | $10.06 | $9.82 | 1.09 M | $742.70 M |
| 02/17/2026 | $10.21 | $9.97 (-2.35%) | $10.25 | $9.91 | 1.59 M | $736.79 M |
| 02/13/2026 | $10.37 | $10.22 (-1.45%) | $10.37 | $10.07 | 3.49 M | $755.27 M |
| 02/12/2026 | $10.51 | $10.36 (-1.43%) | $10.51 | $10.18 | 1.67 M | $765.61 M |
| 02/11/2026 | $10.54 | $10.47 (-0.66%) | $10.55 | $10.42 | 1.01 M | $773.74 M |
| 02/10/2026 | $10.47 | $10.56 (0.86%) | $10.59 | $10.46 | 1.02 M | $780.39 M |
| 02/09/2026 | $10.61 | $10.47 (-1.32%) | $10.64 | $10.47 | 1.40 M | $773.74 M |
| 02/06/2026 | $10.68 | $10.66 (-0.19%) | $10.74 | $10.57 | 1.39 M | $787.78 M |
| 02/05/2026 | $10.59 | $10.67 (0.76%) | $10.70 | $10.50 | 4.08 M | $788.52 M |
| 02/04/2026 | $10.69 | $10.55 (-1.31%) | $10.69 | $10.37 | 5.79 M | $779.65 M |
| 02/03/2026 | $10.78 | $10.68 (-0.93%) | $10.79 | $10.66 | 2.69 M | $789.26 M |
| 02/02/2026 | $10.74 | $10.79 (0.47%) | $10.86 | $10.71 | 1.44 M | $793.50 M |
| 01/30/2026 | $10.74 | $10.74 (0%) | $10.78 | $10.72 | 884.00 K | $789.83 M |
| 01/29/2026 | $10.75 | $10.75 (0%) | $10.77 | $10.74 | 338.00 K | $790.56 M |
| 01/28/2026 | $10.78 | $10.75 (-0.28%) | $10.78 | $10.74 | 881.94 K | $790.56 M |
| 01/27/2026 | $10.72 | $10.77 (0.47%) | $10.79 | $10.70 | 517.80 K | $792.03 M |
| 01/26/2026 | $10.74 | $10.72 (-0.19%) | $10.74 | $10.68 | 617.30 K | $788.36 M |
| 01/23/2026 | $10.81 | $10.76 (-0.46%) | $10.83 | $10.75 | 708.52 K | $791.30 M |
| 01/22/2026 | $10.82 | $10.81 (-0.09%) | $10.84 | $10.79 | 767.01 K | $794.98 M |
| 01/21/2026 | $10.85 | $10.82 (-0.28%) | $10.87 | $10.81 | 950.71 K | $795.71 M |
| 01/20/2026 | $10.84 | $10.84 (0%) | $10.89 | $10.83 | 993.00 K | $797.18 M |
| 01/16/2026 | $10.87 | $10.86 (-0.09%) | $10.89 | $10.85 | 1.15 M | $798.65 M |
| 01/15/2026 | $10.85 | $10.89 (0.37%) | $10.90 | $10.84 | 504.30 K | $800.86 M |
| 01/14/2026 | $10.83 | $10.85 (0.18%) | $10.85 | $10.82 | 548.75 K | $797.92 M |
| 01/13/2026 | $10.84 | $10.82 (-0.18%) | $10.84 | $10.80 | 1.05 M | $795.71 M |
| 01/12/2026 | $10.70 | $10.84 (1.31%) | $10.84 | $10.70 | 2.04 M | $797.18 M |
| 01/09/2026 | $10.69 | $10.71 (0.19%) | $10.72 | $10.68 | 1.84 M | $787.62 M |
| 01/08/2026 | $10.70 | $10.70 (0%) | $10.73 | $10.69 | 1.00 M | $786.89 M |
| 01/07/2026 | $10.71 | $10.72 (0.09%) | $10.72 | $10.64 | 461.00 K | $788.36 M |
| 01/06/2026 | $10.70 | $10.71 (0.09%) | $10.74 | $10.65 | 2.03 M | $787.62 M |
| 01/05/2026 | $10.66 | $10.73 (0.66%) | $10.76 | $10.66 | 1.48 M | $789.09 M |
| 01/02/2026 | $10.63 | $10.68 (0.47%) | $10.68 | $10.58 | 836.41 K | $785.42 M |
| 12/31/2025 | $10.61 | $10.62 (0.09%) | $10.63 | $10.58 | 504.40 K | $781.00 M |
| 12/30/2025 | $10.58 | $10.59 (0.09%) | $10.60 | $10.52 | 285.63 K | $778.80 M |
| 12/29/2025 | $10.61 | $10.58 (-0.28%) | $10.65 | $10.58 | 405.50 K | $778.06 M |
| 12/26/2025 | $10.60 | $10.64 (0.38%) | $10.65 | $10.60 | 252.20 K | $782.47 M |
| 12/24/2025 | $10.56 | $10.64 (0.76%) | $10.65 | $10.54 | 175.10 K | $782.47 M |
| 12/23/2025 | $10.60 | $10.56 (-0.38%) | $10.60 | $10.55 | 406.81 K | $776.59 M |
| 12/22/2025 | $10.60 | $10.62 (0.19%) | $10.63 | $10.54 | 622.70 K | $781.00 M |
| 12/19/2025 | $10.59 | $10.59 (0%) | $10.60 | $10.55 | 996.20 K | $778.80 M |
| 12/18/2025 | $10.62 | $10.58 (-0.38%) | $10.64 | $10.52 | 606.50 K | $778.06 M |
| 12/17/2025 | $10.64 | $10.59 (-0.47%) | $10.66 | $10.58 | 640.80 K | $778.80 M |
| 12/16/2025 | $10.59 | $10.64 (0.47%) | $10.65 | $10.58 | 368.20 K | $782.47 M |
| 12/15/2025 | $10.61 | $10.59 (-0.19%) | $10.65 | $10.57 | 319.01 K | $778.80 M |
| 12/12/2025 | $10.62 | $10.61 (-0.09%) | $10.63 | $10.60 | 335.60 K | $780.27 M |
| 12/11/2025 | $10.60 | $10.62 (0.19%) | $10.67 | $10.60 | 630.10 K | $781.00 M |
| 12/10/2025 | $10.62 | $10.59 (-0.28%) | $10.66 | $10.58 | 1.39 M | $778.80 M |
| 12/09/2025 | $10.58 | $10.62 (0.38%) | $10.63 | $10.55 | 756.20 K | $781.00 M |
| 12/08/2025 | $10.62 | $10.57 (-0.47%) | $10.62 | $10.54 | 315.70 K | $777.33 M |
| 12/05/2025 | $10.55 | $10.59 (0.38%) | $10.59 | $10.55 | 272.74 K | $778.80 M |
| 12/04/2025 | $10.57 | $10.57 (0%) | $10.64 | $10.53 | 576.96 K | $777.33 M |
| 12/03/2025 | $10.57 | $10.58 (0.09%) | $10.58 | $10.55 | 566.05 K | $778.06 M |
| 12/02/2025 | $10.62 | $10.54 (-0.75%) | $10.63 | $10.54 | 769.91 K | $775.12 M |
| 12/01/2025 | $10.65 | $10.61 (-0.38%) | $10.67 | $10.60 | 281.60 K | $780.27 M |
| 11/28/2025 | $10.71 | $10.67 (-0.37%) | $10.71 | $10.66 | 188.53 K | $784.68 M |
| 11/26/2025 | $10.71 | $10.69 (-0.19%) | $10.73 | $10.68 | 595.90 K | $786.15 M |
| 11/25/2025 | $10.60 | $10.72 (1.13%) | $10.75 | $10.60 | 749.75 K | $788.36 M |
| 11/24/2025 | $10.61 | $10.59 (-0.19%) | $10.64 | $10.57 | 599.15 K | $778.80 M |
| 11/21/2025 | $10.56 | $10.61 (0.47%) | $10.66 | $10.55 | 621.54 K | $780.27 M |
| 11/20/2025 | $10.71 | $10.58 (-1.21%) | $10.73 | $10.54 | 3.09 M | $778.06 M |
| 11/19/2025 | $10.72 | $10.71 (-0.09%) | $10.72 | $10.68 | 853.63 K | $787.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
