5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
+3.62%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
-10.90%
YEAR-TO-DATE PERFORMANCE
-15.77%
1 YEAR PERFORMANCE
+36.22%
Cantaloupe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $8.01 | $8.01 (0%) | $8.16 | $7.89 | 381,079 | $588.57 M |
| 04/30/2025 | $7.96 | $8.00 (0.5%) | $8.13 | $7.57 | 439,825 | $584.92 M |
| 04/29/2025 | $7.82 | $8.09 (3.45%) | $8.18 | $7.75 | 509,500 | $591.50 M |
| 04/28/2025 | $7.87 | $7.85 (-0.25%) | $8.07 | $7.72 | 375,900 | $573.95 M |
| 04/25/2025 | $7.79 | $7.88 (1.16%) | $7.99 | $7.72 | 408,800 | $576.14 M |
| 04/24/2025 | $7.68 | $7.86 (2.34%) | $7.92 | $7.56 | 226,300 | $574.68 M |
| 04/23/2025 | $7.78 | $7.65 (-1.67%) | $7.83 | $7.55 | 305,300 | $559.33 M |
| 04/22/2025 | $7.48 | $7.60 (1.6%) | $7.65 | $7.33 | 292,249 | $555.67 M |
| 04/21/2025 | $7.44 | $7.39 (-0.67%) | $7.54 | $7.24 | 251,700 | $540.32 M |
| 04/17/2025 | $7.61 | $7.53 (-1.05%) | $7.62 | $7.41 | 261,400 | $550.55 M |
| 04/16/2025 | $7.62 | $7.60 (-0.26%) | $7.73 | $7.46 | 225,900 | $555.67 M |
| 04/15/2025 | $7.69 | $7.71 (0.26%) | $7.86 | $7.67 | 295,100 | $563.71 M |
| 04/14/2025 | $7.85 | $7.66 (-2.42%) | $7.85 | $7.50 | 230,907 | $560.06 M |
| 04/11/2025 | $7.61 | $7.75 (1.84%) | $7.88 | $7.38 | 368,100 | $566.64 M |
| 04/10/2025 | $7.67 | $7.61 (-0.78%) | $7.79 | $7.43 | 389,893 | $556.40 M |
| 04/09/2025 | $7.12 | $7.95 (11.66%) | $8.01 | $7.12 | 863,800 | $581.26 M |
| 04/08/2025 | $7.57 | $7.24 (-4.36%) | $7.63 | $7.18 | 703,698 | $529.35 M |
| 04/07/2025 | $7.09 | $7.27 (2.54%) | $7.75 | $7.01 | 759,800 | $531.54 M |
| 04/04/2025 | $7.33 | $7.47 (1.91%) | $7.58 | $7.22 | 677,072 | $546.16 M |
| 04/03/2025 | $7.56 | $7.63 (0.93%) | $7.84 | $7.56 | 525,626 | $557.86 M |
| 04/02/2025 | $7.61 | $8.03 (5.52%) | $8.24 | $7.50 | 679,666 | $587.11 M |
| 04/01/2025 | $7.82 | $7.73 (-1.15%) | $8.23 | $7.72 | 570,782 | $565.17 M |
| 03/31/2025 | $7.44 | $7.87 (5.78%) | $8.05 | $7.31 | 1.08 M | $575.41 M |
| 03/28/2025 | $7.85 | $7.57 (-3.57%) | $7.88 | $7.47 | 293,416 | $553.48 M |
| 03/27/2025 | $8.03 | $7.82 (-2.62%) | $8.04 | $7.76 | 311,714 | $571.75 M |
| 03/26/2025 | $7.97 | $8.01 (0.5%) | $8.08 | $7.80 | 346,200 | $585.65 M |
| 03/25/2025 | $7.92 | $7.90 (-0.25%) | $7.94 | $7.69 | 223,400 | $577.60 M |
| 03/24/2025 | $8.00 | $7.91 (-1.12%) | $8.09 | $7.77 | 326,213 | $578.33 M |
| 03/21/2025 | $7.58 | $7.91 (4.35%) | $7.92 | $7.53 | 684,248 | $578.33 M |
| 03/20/2025 | $7.67 | $7.65 (-0.26%) | $7.85 | $7.62 | 219,644 | $559.33 M |
| 03/19/2025 | $7.62 | $7.72 (1.31%) | $7.79 | $7.55 | 223,146 | $564.44 M |
| 03/18/2025 | $7.78 | $7.61 (-2.19%) | $7.78 | $7.59 | 299,242 | $556.40 M |
| 03/17/2025 | $7.69 | $7.80 (1.43%) | $7.82 | $7.65 | 382,808 | $570.29 M |
| 03/14/2025 | $7.60 | $7.71 (1.45%) | $7.80 | $7.47 | 369,831 | $563.71 M |
| 03/13/2025 | $7.74 | $7.52 (-2.84%) | $7.78 | $7.51 | 738,549 | $549.82 M |
| 03/12/2025 | $8.12 | $7.78 (-4.19%) | $8.13 | $7.61 | 968,470 | $568.83 M |
| 03/11/2025 | $8.52 | $8.10 (-4.93%) | $8.64 | $7.61 | 1.36 M | $592.23 M |
| 03/10/2025 | $9.00 | $8.53 (-5.22%) | $9.24 | $8.43 | 384,037 | $623.67 M |
| 03/07/2025 | $9.20 | $9.16 (-0.43%) | $9.22 | $8.93 | 351,201 | $669.73 M |
| 03/06/2025 | $9.30 | $9.20 (-1.08%) | $9.47 | $9.08 | 249,700 | $672.65 M |
| 03/05/2025 | $9.38 | $9.43 (0.53%) | $9.49 | $9.27 | 274,700 | $689.47 M |
| 03/04/2025 | $9.52 | $9.38 (-1.47%) | $9.53 | $9.12 | 416,805 | $685.81 M |
| 03/03/2025 | $9.97 | $9.66 (-3.11%) | $9.98 | $9.59 | 400,197 | $706.28 M |
| 02/28/2025 | $10.02 | $9.82 (-2%) | $10.10 | $9.63 | 625,446 | $717.98 M |
| 02/27/2025 | $10.40 | $10.05 (-3.37%) | $10.42 | $10.04 | 393,400 | $734.80 M |
| 02/26/2025 | $10.73 | $10.42 (-2.89%) | $10.81 | $10.39 | 538,193 | $761.85 M |
| 02/25/2025 | $10.33 | $10.68 (3.39%) | $11.36 | $9.90 | 2.53 M | $780.86 M |
| 02/24/2025 | $10.54 | $10.35 (-1.8%) | $10.58 | $10.20 | 606,419 | $756.73 M |
| 02/21/2025 | $11.02 | $10.55 (-4.26%) | $11.08 | $10.51 | 473,310 | $771.36 M |
| 02/20/2025 | $10.83 | $10.92 (0.83%) | $11.01 | $10.76 | 353,502 | $798.41 M |
| 02/19/2025 | $11.09 | $10.90 (-1.71%) | $11.10 | $10.65 | 395,444 | $796.95 M |
| 02/18/2025 | $10.71 | $11.15 (4.11%) | $11.16 | $10.63 | 621,806 | $815.23 M |
| 02/14/2025 | $11.06 | $10.67 (-3.53%) | $11.07 | $10.60 | 400,632 | $780.13 M |
| 02/13/2025 | $10.74 | $11.07 (3.07%) | $11.08 | $10.61 | 626,901 | $809.38 M |
| 02/12/2025 | $10.40 | $10.74 (3.27%) | $10.78 | $10.27 | 792,629 | $785.25 M |
| 02/11/2025 | $9.79 | $10.53 (7.56%) | $10.54 | $9.79 | 1.25 M | $769.89 M |
| 02/10/2025 | $9.88 | $9.93 (0.51%) | $10.06 | $9.36 | 481,146 | $726.03 M |
| 02/07/2025 | $8.86 | $9.84 (11.06%) | $9.88 | $8.82 | 981,462 | $719.45 M |
| 02/06/2025 | $8.80 | $8.67 (-1.48%) | $8.85 | $8.63 | 393,808 | $633.90 M |
| 02/05/2025 | $8.50 | $8.64 (1.65%) | $8.67 | $8.47 | 306,059 | $631.71 M |
| 02/04/2025 | $8.22 | $8.42 (2.43%) | $8.46 | $8.16 | 250,452 | $615.62 M |
| 02/03/2025 | $7.99 | $8.21 (2.75%) | $8.24 | $7.90 | 356,700 | $600.27 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.
