5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
+16.00%
3 MONTH PERFORMANCE
+43.86%
6 MONTH PERFORMANCE
+36.39%
YEAR-TO-DATE PERFORMANCE
+15.88%
1 YEAR PERFORMANCE
+67.73%
Cantaloupe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $11.05 | $11.02 (-0.27%) | $11.05 | $11.01 | 1.36 M | $806.32 M |
| 07/10/2025 | $11.03 | $11.03 (0%) | $11.06 | $11.03 | 888.00 K | $807.06 M |
| 07/09/2025 | $11.03 | $11.04 (0.09%) | $11.05 | $11.03 | 696.60 K | $807.79 M |
| 07/08/2025 | $11.05 | $11.03 (-0.18%) | $11.05 | $11.03 | 903.55 K | $807.06 M |
| 07/07/2025 | $11.06 | $11.03 (-0.27%) | $11.06 | $11.02 | 837.30 K | $807.06 M |
| 07/03/2025 | $11.05 | $11.07 (0.18%) | $11.07 | $11.03 | 771.10 K | $809.98 M |
| 07/02/2025 | $11.00 | $11.04 (0.36%) | $11.10 | $11.00 | 1.67 M | $807.79 M |
| 07/01/2025 | $10.99 | $11.01 (0.18%) | $11.01 | $10.99 | 2.88 M | $805.59 M |
| 06/30/2025 | $11.00 | $10.99 (-0.09%) | $11.00 | $10.98 | 1.42 M | $804.13 M |
| 06/27/2025 | $11.01 | $11.00 (-0.09%) | $11.02 | $10.97 | 2.49 M | $804.86 M |
| 06/26/2025 | $11.01 | $10.99 (-0.18%) | $11.03 | $10.96 | 1.67 M | $804.13 M |
| 06/25/2025 | $11.00 | $11.01 (0.09%) | $11.02 | $10.99 | 1.65 M | $805.59 M |
| 06/24/2025 | $11.00 | $11.01 (0.09%) | $11.02 | $10.99 | 1.69 M | $805.59 M |
| 06/23/2025 | $10.99 | $10.99 (0%) | $11.02 | $10.97 | 3.66 M | $804.13 M |
| 06/20/2025 | $10.99 | $10.99 (0%) | $11.00 | $10.97 | 2.71 M | $804.13 M |
| 06/18/2025 | $10.96 | $10.98 (0.18%) | $11.00 | $10.96 | 3.92 M | $803.40 M |
| 06/17/2025 | $10.93 | $10.99 (0.55%) | $11.00 | $10.93 | 4.82 M | $804.13 M |
| 06/16/2025 | $10.85 | $10.99 (1.29%) | $11.01 | $10.84 | 26.10 M | $804.13 M |
| 06/13/2025 | $9.48 | $9.50 (0.21%) | $9.54 | $9.29 | 717.40 K | $695.11 M |
| 06/12/2025 | $9.81 | $9.60 (-2.14%) | $9.84 | $9.45 | 1.00 M | $702.42 M |
| 06/11/2025 | $9.83 | $9.86 (0.31%) | $9.95 | $9.65 | 1.00 M | $721.45 M |
| 06/10/2025 | $9.39 | $9.82 (4.58%) | $9.90 | $9.27 | 1.31 M | $718.52 M |
| 06/09/2025 | $8.97 | $9.39 (4.68%) | $9.40 | $8.86 | 1.24 M | $687.06 M |
| 06/06/2025 | $8.72 | $8.89 (1.95%) | $8.92 | $8.63 | 670.10 K | $650.47 M |
| 06/05/2025 | $8.21 | $8.59 (4.63%) | $8.81 | $8.21 | 904.43 K | $628.52 M |
| 06/04/2025 | $8.74 | $8.23 (-5.84%) | $8.79 | $8.17 | 1.12 M | $602.18 M |
| 06/03/2025 | $8.76 | $8.75 (-0.11%) | $8.79 | $8.11 | 2.15 M | $640.23 M |
| 06/02/2025 | $8.35 | $8.76 (4.91%) | $9.14 | $8.24 | 3.12 M | $640.96 M |
| 05/30/2025 | $8.62 | $8.37 (-2.9%) | $8.63 | $8.20 | 604.74 K | $612.43 M |
| 05/29/2025 | $8.60 | $8.66 (0.7%) | $8.67 | $8.33 | 274.86 K | $633.64 M |
| 05/28/2025 | $8.55 | $8.55 (0%) | $8.61 | $8.39 | 283.40 K | $625.60 M |
| 05/27/2025 | $8.61 | $8.58 (-0.35%) | $8.87 | $8.44 | 336.15 K | $627.79 M |
| 05/23/2025 | $8.69 | $8.47 (-2.53%) | $8.76 | $8.39 | 632.30 K | $619.74 M |
| 05/22/2025 | $8.40 | $8.79 (4.64%) | $8.80 | $8.38 | 440.64 K | $643.16 M |
| 05/21/2025 | $8.39 | $8.42 (0.36%) | $8.52 | $8.29 | 444.41 K | $616.08 M |
| 05/20/2025 | $8.26 | $8.48 (2.66%) | $8.49 | $8.18 | 363.47 K | $620.47 M |
| 05/19/2025 | $8.32 | $8.29 (-0.36%) | $8.42 | $8.16 | 450.60 K | $606.57 M |
| 05/16/2025 | $8.39 | $8.49 (1.19%) | $8.72 | $8.36 | 642.17 K | $621.21 M |
| 05/15/2025 | $8.01 | $8.43 (5.24%) | $8.44 | $7.99 | 615.90 K | $616.82 M |
| 05/14/2025 | $7.75 | $8.01 (3.35%) | $8.05 | $7.69 | 798.96 K | $586.08 M |
| 05/13/2025 | $7.94 | $7.74 (-2.52%) | $8.00 | $7.64 | 790.90 K | $566.33 M |
| 05/12/2025 | $8.14 | $7.83 (-3.81%) | $8.23 | $7.71 | 911.00 K | $572.91 M |
| 05/09/2025 | $7.79 | $7.70 (-1.16%) | $8.32 | $7.57 | 1.51 M | $563.40 M |
| 05/08/2025 | $8.31 | $8.27 (-0.48%) | $8.51 | $8.21 | 777.08 K | $605.11 M |
| 05/07/2025 | $8.22 | $8.22 (0%) | $8.24 | $8.00 | 371.49 K | $601.45 M |
| 05/06/2025 | $8.00 | $8.16 (2%) | $8.24 | $7.91 | 379.33 K | $597.06 M |
| 05/05/2025 | $8.11 | $8.12 (0.12%) | $8.31 | $8.01 | 561.84 K | $594.13 M |
| 05/02/2025 | $8.02 | $8.12 (1.25%) | $8.39 | $8.02 | 419.83 K | $594.13 M |
| 05/01/2025 | $8.01 | $8.01 (0%) | $8.16 | $7.89 | 381.10 K | $586.08 M |
| 04/30/2025 | $7.96 | $8.00 (0.5%) | $8.13 | $7.57 | 439.83 K | $585.35 M |
| 04/29/2025 | $7.82 | $8.09 (3.45%) | $8.18 | $7.75 | 509.50 K | $591.94 M |
| 04/28/2025 | $7.87 | $7.85 (-0.25%) | $8.07 | $7.72 | 375.90 K | $574.38 M |
| 04/25/2025 | $7.79 | $7.88 (1.16%) | $7.99 | $7.72 | 408.80 K | $576.57 M |
| 04/24/2025 | $7.68 | $7.86 (2.34%) | $7.92 | $7.56 | 226.30 K | $575.11 M |
| 04/23/2025 | $7.78 | $7.65 (-1.67%) | $7.83 | $7.55 | 305.30 K | $559.74 M |
| 04/22/2025 | $7.48 | $7.60 (1.6%) | $7.65 | $7.33 | 292.25 K | $556.09 M |
| 04/21/2025 | $7.44 | $7.39 (-0.67%) | $7.54 | $7.24 | 251.70 K | $540.72 M |
| 04/17/2025 | $7.61 | $7.53 (-1.05%) | $7.62 | $7.41 | 261.40 K | $550.96 M |
| 04/16/2025 | $7.62 | $7.60 (-0.26%) | $7.73 | $7.46 | 225.90 K | $556.09 M |
| 04/15/2025 | $7.69 | $7.71 (0.26%) | $7.86 | $7.67 | 295.10 K | $564.13 M |
| 04/14/2025 | $7.85 | $7.66 (-2.42%) | $7.85 | $7.50 | 230.91 K | $560.48 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.
