-
5 DAY PERFORMANCE
+2.48% -
1 MONTH PERFORMANCE
+7.37% -
3 MONTH PERFORMANCE
+12.58% -
6 MONTH PERFORMANCE
+15.55% -
YEAR-TO-DATE PERFORMANCE
+0.27% -
1 YEAR PERFORMANCE
+18.88%
Cantaloupe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.21 | $7.42 (2.91%) | $7.51 | $7.21 | 523,114 | $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 |
| 08/22/2024 | $6.92 | $6.81 (-1.59%) | $6.95 | $6.80 | 95,600 | $496.12 M |
| 08/21/2024 | $6.97 | $6.94 (-0.43%) | $6.97 | $6.88 | 98,025 | $505.59 M |
| 08/20/2024 | $7.07 | $6.97 (-1.41%) | $7.07 | $6.89 | 191,300 | $507.77 M |
| 08/19/2024 | $6.94 | $7.07 (1.87%) | $7.07 | $6.93 | 279,834 | $515.06 M |
| 08/16/2024 | $6.85 | $6.96 (1.61%) | $6.96 | $6.81 | 174,300 | $507.05 M |
| 08/15/2024 | $6.85 | $6.87 (0.29%) | $6.91 | $6.79 | 206,406 | $500.49 M |
| 08/14/2024 | $6.77 | $6.67 (-1.48%) | $6.80 | $6.60 | 174,500 | $485.92 M |
| 08/13/2024 | $6.65 | $6.75 (1.5%) | $6.81 | $6.57 | 121,900 | $491.75 M |
| 08/12/2024 | $6.73 | $6.61 (-1.78%) | $6.77 | $6.55 | 166,221 | $481.55 M |
| 08/09/2024 | $6.88 | $6.73 (-2.18%) | $6.93 | $6.68 | 172,800 | $490.29 M |
| 08/08/2024 | $6.75 | $6.88 (1.93%) | $6.94 | $6.68 | 246,700 | $501.22 M |
| 08/07/2024 | $6.83 | $6.64 (-2.78%) | $6.88 | $6.62 | 160,024 | $483.73 M |
| 08/06/2024 | $6.69 | $6.71 (0.3%) | $6.75 | $6.56 | 245,100 | $488.83 M |
| 08/05/2024 | $6.86 | $6.68 (-2.62%) | $6.86 | $6.60 | 338,900 | $486.65 M |
| 08/02/2024 | $7.56 | $7.19 (-4.89%) | $7.56 | $6.79 | 378,800 | $523.80 M |
| 08/01/2024 | $7.81 | $7.57 (-3.07%) | $7.88 | $7.42 | 252,400 | $551.49 M |
| 07/31/2024 | $7.85 | $7.79 (-0.76%) | $7.92 | $7.74 | 296,600 | $567.51 M |
| 07/30/2024 | $7.82 | $7.83 (0.13%) | $7.90 | $7.76 | 182,226 | $570.43 M |
| 07/29/2024 | $7.81 | $7.74 (-0.9%) | $7.82 | $7.62 | 196,109 | $563.87 M |
| 07/26/2024 | $7.71 | $7.81 (1.3%) | $7.85 | $7.64 | 266,738 | $568.97 M |
| 07/25/2024 | $7.43 | $7.62 (2.56%) | $7.75 | $7.41 | 308,887 | $555.13 M |
| 07/24/2024 | $7.39 | $7.42 (0.41%) | $7.65 | $7.29 | 513,595 | $540.56 M |
| 07/23/2024 | $7.17 | $7.42 (3.49%) | $7.46 | $7.11 | 257,301 | $540.56 M |
| 07/22/2024 | $6.97 | $7.19 (3.16%) | $7.21 | $6.92 | 227,866 | $523.80 M |
| 07/19/2024 | $7.10 | $6.97 (-1.83%) | $7.11 | $6.97 | 176,942 | $507.77 M |
| 07/18/2024 | $7.14 | $7.06 (-1.12%) | $7.33 | $7.03 | 292,257 | $514.33 M |
| 07/17/2024 | $7.29 | $7.21 (-1.1%) | $7.41 | $7.17 | 302,124 | $525.26 M |
| 07/16/2024 | $7.15 | $7.30 (2.1%) | $7.33 | $7.14 | 298,297 | $531.82 M |
| 07/15/2024 | $6.64 | $7.06 (6.33%) | $7.11 | $6.62 | 402,834 | $514.33 M |
| 07/12/2024 | $6.58 | $6.57 (-0.15%) | $6.70 | $6.50 | 245,167 | $478.63 M |
| 07/11/2024 | $6.51 | $6.49 (-0.31%) | $6.66 | $6.44 | 287,417 | $472.81 M |
| 07/10/2024 | $6.44 | $6.39 (-0.78%) | $6.44 | $6.24 | 230,243 | $465.52 M |
| 07/09/2024 | $6.60 | $6.40 (-3.03%) | $6.60 | $6.39 | 208,010 | $466.25 M |
| 07/08/2024 | $6.50 | $6.61 (1.69%) | $6.63 | $6.49 | 202,426 | $481.55 M |
| 07/05/2024 | $6.52 | $6.47 (-0.77%) | $6.57 | $6.40 | 208,717 | $471.35 M |
| 07/03/2024 | $6.62 | $6.54 (-1.21%) | $6.64 | $6.54 | 61,801 | $476.45 M |
| 07/02/2024 | $6.57 | $6.61 (0.61%) | $6.61 | $6.55 | 131,840 | $481.55 M |
| 07/01/2024 | $6.60 | $6.55 (-0.76%) | $6.73 | $6.50 | 228,577 | $477.18 M |