-
5 DAY PERFORMANCE
+6.93% -
1 MONTH PERFORMANCE
-0.11% -
3 MONTH PERFORMANCE
+33.24% -
6 MONTH PERFORMANCE
+39.46% -
YEAR-TO-DATE PERFORMANCE
+24.97% -
1 YEAR PERFORMANCE
+38.00%
Cantaloupe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.04 | $9.27 (2.54%) | $9.31 | $9.04 | 587,445 | $677.35 M |
| 11/21/2024 | $8.92 | $9.00 (0.9%) | $9.10 | $8.76 | 323,925 | $657.62 M |
| 11/20/2024 | $8.99 | $8.88 (-1.22%) | $8.99 | $8.85 | 183,800 | $648.85 M |
| 11/19/2024 | $8.57 | $8.95 (4.43%) | $8.99 | $8.53 | 322,900 | $653.97 M |
| 11/18/2024 | $8.70 | $8.66 (-0.46%) | $8.84 | $8.30 | 588,623 | $632.78 M |
| 11/15/2024 | $8.98 | $8.72 (-2.9%) | $8.98 | $8.66 | 378,339 | $637.16 M |
| 11/14/2024 | $9.20 | $8.93 (-2.93%) | $9.24 | $8.86 | 441,739 | $652.50 M |
| 11/13/2024 | $9.21 | $9.19 (-0.22%) | $9.31 | $9.13 | 373,700 | $671.50 M |
| 11/12/2024 | $9.26 | $9.19 (-0.76%) | $9.31 | $9.10 | 460,307 | $671.50 M |
| 11/11/2024 | $9.15 | $9.23 (0.87%) | $9.25 | $9.05 | 586,640 | $674.43 M |
| 11/08/2024 | $9.21 | $8.87 (-3.69%) | $9.27 | $8.53 | 829,706 | $648.12 M |
| 11/07/2024 | $9.36 | $9.32 (-0.43%) | $9.51 | $9.29 | 663,140 | $681.00 M |
| 11/06/2024 | $9.36 | $9.38 (0.21%) | $9.67 | $9.26 | 947,622 | $685.39 M |
| 11/05/2024 | $9.16 | $9.22 (0.66%) | $9.27 | $9.12 | 437,743 | $673.69 M |
| 11/04/2024 | $8.95 | $9.16 (2.35%) | $9.24 | $8.89 | 318,348 | $667.02 M |
| 11/01/2024 | $8.90 | $8.99 (1.01%) | $9.03 | $8.87 | 284,408 | $654.64 M |
| 10/31/2024 | $8.99 | $8.86 (-1.45%) | $9.11 | $8.86 | 238,900 | $645.18 M |
| 10/30/2024 | $8.90 | $9.00 (1.12%) | $9.03 | $8.87 | 219,649 | $655.37 M |
| 10/29/2024 | $8.89 | $8.88 (-0.11%) | $9.01 | $8.79 | 212,011 | $646.63 M |
| 10/28/2024 | $8.97 | $8.90 (-0.78%) | $9.07 | $8.85 | 324,800 | $648.09 M |
| 10/25/2024 | $9.14 | $8.90 (-2.63%) | $9.25 | $8.83 | 358,704 | $648.09 M |
| 10/24/2024 | $9.29 | $9.10 (-2.05%) | $9.37 | $9.10 | 341,100 | $662.65 M |
| 10/23/2024 | $9.25 | $9.27 (0.22%) | $9.35 | $9.11 | 273,647 | $675.03 M |
| 10/22/2024 | $9.23 | $9.32 (0.98%) | $9.40 | $9.16 | 293,200 | $678.68 M |
| 10/21/2024 | $9.20 | $9.24 (0.43%) | $9.35 | $9.07 | 336,034 | $672.85 M |
| 10/18/2024 | $9.11 | $9.25 (1.54%) | $9.28 | $9.02 | 297,600 | $673.58 M |
| 10/17/2024 | $9.27 | $9.13 (-1.51%) | $9.29 | $9.10 | 281,022 | $664.84 M |
| 10/16/2024 | $9.11 | $9.24 (1.43%) | $9.26 | $9.01 | 422,941 | $672.85 M |
| 10/15/2024 | $8.96 | $9.05 (1%) | $9.07 | $8.80 | 415,253 | $659.01 M |
| 10/14/2024 | $9.22 | $8.94 (-3.04%) | $9.31 | $8.89 | 466,100 | $651.00 M |
| 10/11/2024 | $8.90 | $9.21 (3.48%) | $9.23 | $8.90 | 452,609 | $670.67 M |
| 10/10/2024 | $8.90 | $8.87 (-0.34%) | $9.10 | $8.56 | 783,300 | $645.91 M |
| 10/09/2024 | $8.03 | $9.00 (12.08%) | $9.04 | $8.02 | 1.52 M | $655.37 M |
| 10/08/2024 | $7.95 | $8.03 (1.01%) | $8.09 | $7.88 | 302,437 | $584.74 M |
| 10/07/2024 | $7.97 | $7.98 (0.13%) | $8.00 | $7.82 | 293,215 | $581.10 M |
| 10/04/2024 | $7.90 | $7.95 (0.63%) | $8.01 | $7.83 | 329,705 | $578.91 M |
| 10/03/2024 | $7.83 | $7.78 (-0.64%) | $7.94 | $7.74 | 583,400 | $566.53 M |
| 10/02/2024 | $7.92 | $7.83 (-1.14%) | $7.94 | $7.72 | 465,500 | $570.17 M |
| 10/01/2024 | $7.88 | $7.87 (-0.13%) | $8.21 | $7.75 | 744,148 | $573.09 M |
| 09/30/2024 | $7.46 | $7.40 (-0.8%) | $7.54 | $7.28 | 573,107 | $538.86 M |
| 09/27/2024 | $7.21 | $7.42 (2.91%) | $7.51 | $7.21 | 587,400 | $540.32 M |
| 09/26/2024 | $7.37 | $7.14 (-3.12%) | $7.38 | $7.03 | 331,234 | $519.93 M |
| 09/25/2024 | $7.31 | $7.30 (-0.14%) | $7.34 | $7.13 | 472,000 | $531.58 M |
| 09/24/2024 | $7.17 | $7.25 (1.12%) | $7.49 | $7.16 | 1.03 M | $527.94 M |
| 09/23/2024 | $6.73 | $7.16 (6.39%) | $7.19 | $6.71 | 624,401 | $521.39 M |
| 09/20/2024 | $6.45 | $6.74 (4.5%) | $6.82 | $6.45 | 738,619 | $490.80 M |
| 09/19/2024 | $6.50 | $6.44 (-0.92%) | $6.50 | $6.29 | 738,441 | $468.96 M |
| 09/18/2024 | $6.41 | $6.33 (-1.25%) | $6.48 | $6.25 | 682,500 | $460.95 M |
| 09/17/2024 | $6.46 | $6.39 (-1.08%) | $6.72 | $6.38 | 1.04 M | $465.31 M |
| 09/16/2024 | $6.33 | $6.35 (0.32%) | $6.40 | $6.25 | 487,500 | $462.40 M |
| 09/13/2024 | $6.30 | $6.32 (0.32%) | $6.33 | $6.23 | 566,400 | $460.22 M |
| 09/12/2024 | $6.17 | $6.24 (1.13%) | $6.34 | $6.17 | 480,905 | $454.39 M |
| 09/11/2024 | $5.96 | $6.24 (4.7%) | $6.27 | $5.82 | 774,513 | $454.39 M |
| 09/10/2024 | $6.44 | $6.39 (-0.78%) | $6.44 | $6.23 | 548,800 | $465.31 M |
| 09/09/2024 | $6.36 | $6.39 (0.47%) | $6.71 | $6.35 | 349,100 | $465.31 M |
| 09/06/2024 | $6.39 | $6.30 (-1.41%) | $6.46 | $6.26 | 203,200 | $458.96 M |
| 09/05/2024 | $6.54 | $6.39 (-2.29%) | $6.58 | $6.33 | 208,500 | $465.52 M |
| 09/04/2024 | $6.46 | $6.53 (1.08%) | $6.59 | $6.39 | 285,451 | $475.72 M |
| 09/03/2024 | $6.81 | $6.47 (-4.99%) | $6.83 | $6.47 | 203,500 | $471.35 M |
| 08/30/2024 | $6.98 | $6.92 (-0.86%) | $7.01 | $6.82 | 211,000 | $504.13 M |
| 08/29/2024 | $6.84 | $6.92 (1.17%) | $7.03 | $6.82 | 143,856 | $504.13 M |
| 08/28/2024 | $6.86 | $6.79 (-1.02%) | $6.92 | $6.77 | 174,009 | $494.66 M |
| 08/27/2024 | $6.85 | $6.87 (0.29%) | $6.99 | $6.85 | 93,000 | $500.49 M |
| 08/26/2024 | $7.00 | $6.95 (-0.71%) | $7.12 | $6.94 | 179,034 | $506.32 M |
| 08/23/2024 | $6.86 | $6.95 (1.31%) | $7.03 | $6.79 | 193,300 | $506.32 M |