Dark

CTLP
Cantaloupe, Inc. Common Stock
stock NASDAQ

Inactive

May 7, 2026

11.20USD0.000%(0.00)3,431,524

Pre-market

0.00USD-100.000%(-11.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	11.2000	11.21000	11.1900	11.2000	0.000%	3,431,524	0.000%
2026-05-06	11.1900	11.20000	11.1900	11.2000	0.000%	2,128,527	0.000%
2026-05-05	11.1800	11.20000	11.1800	11.2000	+0.089%	2,467,499	0.000%
2026-05-04	11.1800	11.20000	11.1800	11.1900	+1.727%	4,912,812	+0.089%
2026-05-01	10.9500	11.01000	10.8900	11.0000	+0.733%	1,552,185	+1.818%
2026-04-30	10.8500	10.99644	10.8500	10.9200	+0.460%	1,578,160	+2.564%
2026-04-29	10.8200	10.88000	10.7750	10.8700	+0.369%	1,537,802	+3.036%
2026-04-28	10.8800	10.90750	10.8300	10.8300	-0.368%	490,760	+3.416%
2026-04-27	10.7600	10.88000	10.7600	10.8700	+0.741%	857,259	+3.036%
2026-04-24	10.7400	10.80000	10.7200	10.7900	+0.279%	585,066	+3.800%
2026-04-23	10.7800	10.80000	10.7250	10.7600	-0.186%	700,404	+4.089%
2026-04-22	10.7700	10.81000	10.7550	10.7800	+0.093%	572,499	+3.896%
2026-04-21	10.8000	10.84000	10.7600	10.7700	-0.370%	908,084	+3.993%
2026-04-20	10.8100	10.84000	10.7950	10.8100	-0.185%	1,062,633	+3.608%
2026-04-17	10.8500	10.89500	10.7950	10.8300	0.000%	2,605,366	+3.416%
2026-04-16	10.8300	10.89000	10.7800	10.8300	-0.092%	1,193,590	+3.416%
2026-04-15	10.8200	10.89640	10.7850	10.8400	0.000%	1,522,677	+3.321%
2026-04-14	10.8900	10.90000	10.8300	10.8400	-0.459%	836,346	+3.321%
2026-04-13	10.8700	10.93000	10.8441	10.8900	+0.092%	668,303	+2.847%
2026-04-10	10.8500	10.93000	10.8050	10.8800	+0.276%	939,214	+2.941%
2026-04-09	10.7100	10.86500	10.7100	10.8500	+0.743%	721,561	+3.226%
2026-04-08	10.7800	10.78000	10.6900	10.7700	+0.843%	1,239,897	+3.993%
2026-04-07	10.7100	10.77000	10.6800	10.6800	-0.651%	1,149,260	+4.869%
2026-04-06	10.7600	10.78000	10.7250	10.7500	-0.278%	730,265	+4.186%
2026-04-02	10.7800	10.84000	10.7700	10.7800	-0.278%	889,773	+3.896%
2026-04-01	10.8500	10.86000	10.7650	10.8100	0.000%	1,325,796	+3.608%
2026-03-31	10.7600	10.86500	10.6800	10.8100	+1.028%	3,129,941	+3.608%
2026-03-30	10.6000	10.77000	10.6000	10.7000	+0.943%	1,797,051	+4.673%
2026-03-27	10.6400	10.66000	10.5550	10.6000	-0.563%	819,176	+5.660%
2026-03-26	10.6200	10.68000	10.5900	10.6600	+0.282%	366,314	+5.066%
2026-03-25	10.6500	10.66000	10.5700	10.6300	-0.188%	507,306	+5.362%
2026-03-24	10.5900	10.66000	10.5400	10.6500	+0.188%	550,606	+5.164%
2026-03-23	10.4900	10.63000	10.4900	10.6300	+1.335%	749,772	+5.362%
2026-03-20	10.5400	10.56500	10.4600	10.4900	+0.191%	1,340,730	+6.768%
2026-03-19	10.5500	10.60000	10.4550	10.4700	-0.758%	1,087,188	+6.972%
2026-03-18	10.5300	10.61000	10.4990	10.5500	-0.189%	529,535	+6.161%
2026-03-17	10.5300	10.61500	10.5000	10.5700	+0.380%	1,320,164	+5.960%
2026-03-16	10.4500	10.60500	10.4100	10.5300	+1.347%	768,209	+6.363%
2026-03-13	10.3300	10.40500	10.2850	10.3900	+0.874%	949,398	+7.796%
2026-03-12	10.3900	10.48000	10.2800	10.3000	-1.530%	1,212,087	+8.738%
2026-03-11	10.5700	10.59500	10.4500	10.4600	-1.134%	633,235	+7.075%
2026-03-10	10.4200	10.74000	10.4200	10.5800	+0.858%	1,874,206	+5.860%
2026-03-09	10.3000	10.51000	10.0950	10.4900	+2.142%	1,102,666	+6.768%
2026-03-06	10.2600	10.37000	10.1000	10.2700	-0.773%	1,468,054	+9.056%
2026-03-05	10.3600	10.47000	10.3250	10.3500	-0.481%	1,728,151	+8.213%
2026-03-04	10.4450	10.56500	10.3200	10.4000	0.000%	1,379,066	+7.692%
2026-03-03	10.5000	10.51000	10.3400	10.4000	-0.858%	1,188,714	+7.692%
2026-03-02	10.4000	10.60500	10.3300	10.4900	+0.479%	627,731	+6.768%
2026-02-27	10.3600	10.54000	10.3500	10.4400	+0.870%	1,024,008	+7.280%
2026-02-26	10.4600	10.58000	10.3450	10.3500	-0.862%	933,840	+8.213%
2026-02-25	10.3000	10.47000	10.2050	10.4400	+1.359%	1,114,268	+7.280%
2026-02-24	10.3000	10.44000	10.2185	10.3000	+0.292%	1,234,819	+8.738%
2026-02-23	10.2300	10.33000	10.1750	10.2700	0.000%	834,693	+9.056%
2026-02-20	10.2000	10.33500	10.0800	10.2700	+0.884%	776,361	+9.056%
2026-02-19	10.0100	10.31000	10.0100	10.1800	+1.294%	1,922,564	+10.020%
2026-02-18	10.0000	10.06000	9.8200	10.0500	+0.802%	1,862,054	+11.443%
2026-02-17	10.2100	10.25000	9.9150	9.9700	-2.446%	1,585,191	+12.337%
2026-02-13	10.3700	10.37000	10.0750	10.2200	-1.351%	3,489,276	+9.589%
2026-02-12	10.5100	10.51000	10.1800	10.3600	-1.051%	1,672,941	+8.108%
2026-02-11	10.5400	10.55100	10.4200	10.4700	-0.852%	1,008,788	+6.972%
2026-02-10	10.4700	10.59000	10.4601	10.5600	+0.860%	1,022,301	+6.061%
2026-02-09	10.6100	10.64000	10.4700	10.4700	-1.782%	1,388,611	+6.972%
2026-02-06	10.6800	10.73500	10.5700	10.6600	-0.094%	1,386,446	+5.066%
2026-02-05	10.5900	10.69500	10.4950	10.6700	+1.137%	4,076,126	+4.967%
2026-02-04	10.6900	10.69000	10.3700	10.5500	-1.217%	5,794,609	+6.161%
2026-02-03	10.7800	10.78500	10.6550	10.6800	-1.019%	2,688,614	+4.869%
2026-02-02	10.7400	10.85500	10.7100	10.7900	+0.466%	1,439,216	+3.800%
2026-01-30	10.7400	10.78000	10.7200	10.7400	-0.093%	884,003	+4.283%
2026-01-29	10.7500	10.77000	10.7400	10.7500	0.000%	337,998	+4.186%
2026-01-28	10.7800	10.78000	10.7400	10.7500	-0.186%	881,939	+4.186%
2026-01-27	10.7200	10.78500	10.7000	10.7700	+0.466%	517,794	+3.993%
2026-01-26	10.7400	10.74000	10.6800	10.7200	-0.372%	617,292	+4.478%
2026-01-23	10.8100	10.83000	10.7500	10.7600	-0.463%	708,521	+4.089%
2026-01-22	10.8200	10.84000	10.7900	10.8100	-0.092%	767,012	+3.608%
2026-01-21	10.8500	10.86850	10.8100	10.8200	-0.185%	950,711	+3.512%
2026-01-20	10.8400	10.89000	10.8300	10.8400	-0.184%	992,655	+3.321%
2026-01-16	10.8700	10.88500	10.8500	10.8600	-0.275%	1,144,486	+3.131%
2026-01-15	10.8500	10.90000	10.8420	10.8900	+0.369%	503,954	+2.847%
2026-01-14	10.8300	10.85000	10.8200	10.8500	+0.277%	548,347	+3.226%
2026-01-13	10.8400	10.84000	10.8000	10.8200	-0.185%	1,054,477	+3.512%
2026-01-12	10.7000	10.84000	10.7000	10.8400	+1.214%	2,041,219	+3.321%
2026-01-09	10.6900	10.72000	10.6800	10.7100	+0.093%	1,808,572	+4.575%
2026-01-08	10.7000	10.73000	10.6900	10.7000	-0.187%	1,001,648	+4.673%
2026-01-07	10.7100	10.72000	10.6400	10.7200	+0.093%	460,382	+4.478%
2026-01-06	10.7000	10.73500	10.6540	10.7100	-0.186%	2,025,247	+4.575%
2026-01-05	10.6600	10.75500	10.6600	10.7300	+0.468%	1,483,030	+4.380%
2026-01-02	10.6300	10.68000	10.5750	10.6800	+0.565%	835,875	+4.869%
2025-12-31	10.6100	10.62500	10.5750	10.6200	+0.283%	503,442	+5.461%
2025-12-30	10.5800	10.60000	10.5200	10.5900	+0.095%	285,628	+5.760%
2025-12-29	10.6100	10.64500	10.5800	10.5800	-0.564%	405,086	+5.860%
2025-12-26	10.6000	10.65000	10.6000	10.6400	0.000%	251,672	+5.263%
2025-12-24	10.5600	10.65000	10.5400	10.6400	+0.758%	174,958	+5.263%
2025-12-23	10.6000	10.60000	10.5500	10.5600	-0.565%	406,710	+6.061%
2025-12-22	10.6000	10.63000	10.5400	10.6200	+0.283%	622,461	+5.461%
2025-12-19	10.5900	10.60000	10.5500	10.5900	+0.095%	996,053	+5.760%
2025-12-18	10.6200	10.64000	10.5200	10.5800	-0.094%	606,259	+5.860%
2025-12-17	10.6400	10.65500	10.5800	10.5900	-0.470%	640,495	+5.760%
2025-12-16	10.5900	10.65000	10.5800	10.6400	+0.472%	368,154	+5.263%
2025-12-15	10.6100	10.64500	10.5700	10.5900	-0.189%	318,909	+5.760%
2025-12-12	10.6200	10.63000	10.6000	10.6100	-0.094%	335,494	+5.561%
2025-12-11	10.6000	10.67000	10.6000	10.6200	+0.283%	629,303	+5.461%
2025-12-10	10.6200	10.65500	10.5800	10.5900	-0.282%	1,388,305	+5.760%
2025-12-09	10.5800	10.63000	10.5500	10.6200	+0.473%	755,775	+5.461%
2025-12-08	10.6200	10.62000	10.5400	10.5700	-0.189%	315,581	+5.960%
2025-12-05	10.5500	10.59000	10.5500	10.5900	+0.189%	272,238	+5.760%
2025-12-04	10.5700	10.64000	10.5300	10.5700	-0.095%	576,758	+5.960%
2025-12-03	10.5700	10.58000	10.5450	10.5800	+0.380%	565,846	+5.860%
2025-12-02	10.6200	10.63000	10.5400	10.5400	-0.660%	769,907	+6.262%
2025-12-01	10.6500	10.67000	10.6000	10.6100	-0.562%	281,370	+5.561%
2025-11-28	10.7100	10.71000	10.6600	10.6700	-0.187%	188,534	+4.967%
2025-11-26	10.7100	10.72500	10.6800	10.6900	-0.280%	595,602	+4.771%
2025-11-25	10.6000	10.74500	10.5950	10.7200	+1.228%	749,749	+4.478%
2025-11-24	10.6100	10.63500	10.5700	10.5900	-0.189%	599,051	+5.760%
2025-11-21	10.5600	10.65500	10.5450	10.6100	+0.284%	621,043	+5.561%
2025-11-20	10.7100	10.73000	10.5400	10.5800	-1.214%	3,085,138	+5.860%
2025-11-19	10.7200	10.72000	10.6800	10.7100	+0.093%	851,814	+4.575%
2025-11-18	10.5200	10.72000	10.5000	10.7000	+1.711%	2,184,615	+4.673%
2025-11-17	10.5500	10.57000	10.5100	10.5200	-0.284%	802,683	+6.464%
2025-11-14	10.5500	10.56000	10.5300	10.5500	0.000%	741,297	+6.161%
2025-11-13	10.5800	10.58000	10.5400	10.5500	-0.284%	590,606	+6.161%
2025-11-12	10.5500	10.60000	10.5500	10.5800	0.000%	1,011,943	+5.860%
2025-11-11	10.5500	10.59000	10.5500	10.5800	+0.189%	1,931,769	+5.860%
2025-11-10	10.5500	10.57000	10.5500	10.5600	+0.095%	588,934	+6.061%
2025-11-07	10.5500	10.56500	10.5500	10.5500	-0.095%	843,001	+6.161%
2025-11-06	10.5600	10.57000	10.5350	10.5600	0.000%	675,037	+6.061%
2025-11-05	10.5600	10.57000	10.5500	10.5600	0.000%	420,598	+6.061%
2025-11-04	10.5600	10.56500	10.5400	10.5600	0.000%	465,719	+6.061%
2025-11-03	10.5600	10.57000	10.5500	10.5600	0.000%	426,087	+6.061%
2025-10-31	10.5700	10.57000	10.5500	10.5600	0.000%	900,317	+6.061%
2025-10-30	10.5700	10.58000	10.5600	10.5600	-0.189%	227,723	+6.061%
2025-10-29	10.5800	10.60000	10.5500	10.5800	0.000%	456,057	+5.860%
2025-10-28	10.6100	10.61000	10.5800	10.5800	-0.094%	272,347	+5.860%
2025-10-27	10.5900	10.60500	10.5500	10.5900	+0.095%	696,268	+5.760%
2025-10-24	10.5800	10.58000	10.5500	10.5800	+0.189%	203,630	+5.860%
2025-10-23	10.6100	10.63000	10.5500	10.5600	-0.471%	1,053,479	+6.061%
2025-10-22	10.6200	10.64000	10.5700	10.6100	-0.282%	1,569,955	+5.561%
2025-10-21	10.6200	10.64000	10.5900	10.6400	+0.094%	727,725	+5.263%
2025-10-20	10.6300	10.63000	10.5900	10.6300	+0.283%	1,008,740	+5.362%
2025-10-17	10.5800	10.61000	10.5602	10.6000	+0.094%	283,354	+5.660%
2025-10-16	10.6400	10.64000	10.5500	10.5900	-0.563%	366,801	+5.760%
2025-10-15	10.6300	10.69000	10.6250	10.6500	+0.282%	441,471	+5.164%
2025-10-14	10.6000	10.62500	10.5700	10.6200	+0.283%	332,328	+5.461%
2025-10-13	10.5900	10.61000	10.5900	10.5900	+0.189%	532,297	+5.760%
2025-10-10	10.6000	10.63000	10.5500	10.5700	-0.377%	1,230,796	+5.960%
2025-10-09	10.6400	10.66000	10.6000	10.6100	-0.469%	1,754,270	+5.561%
2025-10-08	10.6500	10.71000	10.6250	10.6600	+0.377%	872,516	+5.066%
2025-10-07	10.6000	10.63500	10.6000	10.6200	+0.189%	400,238	+5.461%
2025-10-06	10.5800	10.61000	10.5500	10.6000	+0.284%	853,970	+5.660%
2025-10-03	10.6000	10.63000	10.5650	10.5700	-0.283%	1,058,406	+5.960%
2025-10-02	10.6100	10.63000	10.5750	10.6000	+0.189%	306,899	+5.660%
2025-10-01	10.5700	10.59000	10.5450	10.5800	+0.095%	497,773	+5.860%
2025-09-30	10.6000	10.61000	10.5650	10.5700	-0.283%	881,525	+5.960%
2025-09-29	10.5500	10.60000	10.5300	10.6000	+0.474%	973,489	+5.660%
2025-09-26	10.5500	10.57500	10.5400	10.5500	0.000%	1,498,212	+6.161%
2025-09-25	10.5500	10.58500	10.5500	10.5500	-0.095%	1,322,254	+6.161%
2025-09-24	10.5900	10.62000	10.5500	10.5600	-0.283%	964,118	+6.061%
2025-09-23	10.5900	10.64000	10.5600	10.5900	0.000%	2,172,645	+5.760%
2025-09-22	10.6100	10.63000	10.5800	10.5900	-0.376%	1,776,113	+5.760%
2025-09-19	10.6100	10.65500	10.5700	10.6300	+0.283%	2,717,577	+5.362%
2025-09-18	10.6600	10.70500	10.6000	10.6000	-2.214%	7,333,265	+5.660%
2025-09-17	10.8600	10.93000	10.8300	10.8400	-0.092%	3,728,702	+3.321%
2025-09-16	10.8100	10.85000	10.8100	10.8500	+0.185%	678,818	+3.226%
2025-09-15	10.8000	10.84000	10.7900	10.8300	+0.278%	1,579,324	+3.416%
2025-09-12	10.7900	10.83000	10.7900	10.8000	0.000%	1,470,248	+3.704%
2025-09-11	10.7600	10.85000	10.7499	10.8000	+0.372%	2,695,410	+3.704%
2025-09-10	10.8500	10.88000	10.7500	10.7600	-0.463%	1,843,857	+4.089%
2025-09-09	10.8100	10.83000	10.7700	10.8100	-0.185%	5,734,502	+3.608%
2025-09-08	10.8200	10.83000	10.7900	10.8300	+0.185%	2,432,346	+3.416%
2025-09-05	10.8500	10.86000	10.7850	10.8100	-0.369%	4,122,829	+3.608%
2025-09-04	10.8600	10.88000	10.8400	10.8500	0.000%	1,675,407	+3.226%
2025-09-03	10.8700	10.90500	10.8500	10.8500	-0.184%	1,877,593	+3.226%
2025-09-02	10.8500	10.89000	10.8300	10.8700	0.000%	768,113	+3.036%
2025-08-29	10.8700	10.87000	10.8400	10.8700	+0.277%	595,233	+3.036%
2025-08-28	10.8600	10.87000	10.8400	10.8400	-0.092%	1,149,116	+3.321%
2025-08-27	10.8600	10.88000	10.8400	10.8500	-0.184%	1,306,956	+3.226%
2025-08-26	10.8500	10.87000	10.8300	10.8700	+0.184%	1,346,708	+3.036%
2025-08-25	10.8600	10.87000	10.8400	10.8500	-0.184%	896,455	+3.226%
2025-08-22	10.8800	10.91000	10.8600	10.8700	-0.092%	981,760	+3.036%
2025-08-21	10.8700	10.89000	10.8400	10.8800	+0.092%	913,505	+2.941%
2025-08-20	10.8900	10.89000	10.8300	10.8700	0.000%	1,851,623	+3.036%
2025-08-19	10.9300	10.94500	10.8600	10.8700	-0.549%	4,425,077	+3.036%
2025-08-18	10.9200	10.96000	10.9200	10.9300	+0.092%	881,440	+2.470%
2025-08-15	10.9000	10.93000	10.7900	10.9200	+0.275%	3,371,724	+2.564%
2025-08-14	10.9400	10.97000	10.8700	10.8900	-0.820%	3,889,997	+2.847%
2025-08-13	10.9900	11.00000	10.9550	10.9800	+0.182%	1,872,670	+2.004%
2025-08-12	10.9600	10.97000	10.9100	10.9600	+0.274%	1,377,275	+2.190%
2025-08-11	10.9100	10.94000	10.9000	10.9300	+0.275%	1,338,928	+2.470%
2025-08-08	10.9300	11.00500	10.8900	10.9000	-1.625%	6,310,798	+2.752%
2025-08-07	11.0900	11.09000	11.0600	11.0800	-0.090%	1,974,271	+1.083%
2025-08-06	11.0800	11.10000	11.0700	11.0900	+0.090%	2,725,615	+0.992%
2025-08-05	11.0700	11.09000	11.0700	11.0800	+0.090%	907,606	+1.083%
2025-08-04	11.0700	11.09000	11.0700	11.0700	0.000%	653,916	+1.174%
2025-08-01	11.0800	11.10000	11.0600	11.0700	0.000%	1,269,525	+1.174%
2025-07-31	11.0700	11.10000	11.0700	11.0700	0.000%	2,793,920	+1.174%
2025-07-30	11.0700	11.08500	11.0700	11.0700	-0.090%	1,386,893	+1.174%
2025-07-29	11.0800	11.09000	11.0700	11.0800	0.000%	1,586,560	+1.083%
2025-07-28	11.0900	11.10500	11.0800	11.0800	0.000%	2,157,697	+1.083%
2025-07-25	11.0900	11.10500	11.0800	11.0800	0.000%	1,878,768	+1.083%
2025-07-24	11.0800	11.10000	11.0700	11.0800	+0.090%	1,105,380	+1.083%
2025-07-23	11.0900	11.10000	11.0700	11.0700	-0.180%	1,279,220	+1.174%
2025-07-22	11.0900	11.10000	11.0800	11.0900	+0.090%	2,389,868	+0.992%
2025-07-21	11.1300	11.14000	11.0700	11.0800	-0.270%	1,336,714	+1.083%
2025-07-18	11.1300	11.13000	11.1000	11.1100	0.000%	824,736	+0.810%
2025-07-17	11.0800	11.16000	11.0700	11.1100	+0.180%	5,727,161	+0.810%
2025-07-16	11.0300	11.10000	11.0200	11.0900	+0.544%	1,266,541	+0.992%
2025-07-15	11.0200	11.05000	11.0200	11.0300	+0.091%	1,343,836	+1.541%
2025-07-14	11.0300	11.05000	11.0100	11.0200	0.000%	703,821	+1.633%
2025-07-11	11.0500	11.05000	11.0100	11.0200	-0.091%	1,358,517	+1.633%
2025-07-10	11.0300	11.06000	11.0300	11.0300	-0.091%	887,958	+1.541%
2025-07-09	11.0300	11.05000	11.0300	11.0400	+0.091%	696,587	+1.449%
2025-07-08	11.0500	11.05000	11.0300	11.0300	0.000%	903,548	+1.541%
2025-07-07	11.0600	11.06000	11.0200	11.0300	-0.361%	837,300	+1.541%
2025-07-03	11.0500	11.07000	11.0300	11.0700	+0.272%	771,065	+1.174%
2025-07-02	11.0000	11.10000	10.9950	11.0400	+0.272%	1,669,946	+1.449%
2025-07-01	10.9900	11.01000	10.9900	11.0100	+0.182%	2,876,657	+1.726%
2025-06-30	11.0000	11.00000	10.9800	10.9900	-0.091%	1,415,633	+1.911%
2025-06-27	11.0100	11.02000	10.9700	11.0000	+0.091%	2,489,389	+1.818%
2025-06-26	11.0100	11.03000	10.9600	10.9900	-0.182%	1,670,988	+1.911%
2025-06-25	11.0000	11.02000	10.9900	11.0100	+0.045%	1,652,392	+1.726%
2025-06-24	11.0000	11.01500	10.9850	11.0050	+0.136%	1,686,548	+1.772%
2025-06-23	10.9900	11.02000	10.9700	10.9900	0.000%	3,658,279	+1.911%
2025-06-20	10.9900	11.00000	10.9700	10.9900	+0.091%	2,708,141	+1.911%
2025-06-18	10.9600	11.00000	10.9600	10.9800	-0.091%	3,915,406	+2.004%
2025-06-17	10.9300	11.00000	10.9300	10.9900	0.000%	4,817,871	+1.911%
2025-06-16	10.8500	11.01000	10.8361	10.9900	+15.684%	26,096,743	+1.911%
2025-06-13	9.4800	9.53500	9.2900	9.5000	-1.042%	717,400	+17.895%
2025-06-12	9.8100	9.84000	9.4450	9.6000	-2.637%	1,003,191	+16.667%
2025-06-11	9.8300	9.95000	9.6450	9.8600	+0.407%	1,001,863	+13.590%
2025-06-10	9.3900	9.90000	9.2700	9.8200	+4.579%	1,309,804	+14.053%
2025-06-09	8.9700	9.40000	8.8600	9.3900	+5.624%	1,239,383	+19.276%
2025-06-06	8.7200	8.92000	8.6250	8.8900	+3.492%	670,081	+25.984%
2025-06-05	8.2100	8.81000	8.2100	8.5900	+4.374%	904,430	+30.384%
2025-06-04	8.7400	8.79000	8.1700	8.2300	-5.943%	1,121,765	+36.087%
2025-06-03	8.7600	8.79000	8.1100	8.7500	-0.114%	2,154,412	+28.000%
2025-06-02	8.3500	9.14000	8.2400	8.7600	+4.659%	3,123,582	+27.854%
2025-05-30	8.6200	8.63000	8.2000	8.3700	-3.349%	604,742	+33.811%
2025-05-29	8.6000	8.67000	8.3300	8.6600	+1.287%	274,858	+29.330%
2025-05-28	8.5500	8.61000	8.3850	8.5500	-0.350%	283,354	+30.994%
2025-05-27	8.6100	8.87000	8.4400	8.5800	+1.299%	336,146	+30.536%
2025-05-23	8.6900	8.76000	8.3900	8.4700	-3.641%	632,298	+32.231%
2025-05-22	8.4000	8.80000	8.3800	8.7900	+4.394%	440,644	+27.418%
2025-05-21	8.3900	8.52000	8.2917	8.4200	-0.708%	444,408	+33.017%
2025-05-20	8.2600	8.49000	8.1800	8.4800	+2.292%	363,467	+32.075%
2025-05-19	8.3200	8.42000	8.1650	8.2900	-2.356%	450,586	+35.103%
2025-05-16	8.3900	8.72000	8.3550	8.4900	+0.712%	642,173	+31.920%
2025-05-15	8.0100	8.44000	7.9900	8.4300	+5.243%	615,901	+32.859%
2025-05-14	7.7500	8.04500	7.6850	8.0100	+3.488%	798,962	+39.825%
2025-05-13	7.9400	8.00000	7.6392	7.7400	-1.149%	790,885	+44.703%
2025-05-12	8.1400	8.23000	7.7100	7.8300	+1.688%	911,001	+43.040%
2025-05-09	7.7900	8.32500	7.5700	7.7000	-6.892%	1,507,585	+45.455%
2025-05-08	8.3100	8.51000	8.2100	8.2700	+0.608%	777,075	+35.429%
2025-05-07	8.2200	8.23500	8.0000	8.2200	+0.735%	371,492	+36.253%
2025-05-06	8.0000	8.24000	7.9100	8.1600	+0.493%	379,329	+37.255%
2025-05-05	8.1100	8.31000	8.0100	8.1200	0.000%	561,843	+37.931%
2025-05-02	8.0200	8.38900	8.0200	8.1200	+1.373%	419,833	+37.931%
2025-05-01	8.0100	8.16000	7.8900	8.0100	+0.125%	381,079	+39.825%
2025-04-30	7.9600	8.13000	7.5700	8.0000	-1.112%	439,825	+40.000%
2025-04-29	7.8200	8.18000	7.7500	8.0900	+3.057%	509,491	+38.443%
2025-04-28	7.8700	8.07000	7.7200	7.8500	-0.381%	375,890	+42.675%
2025-04-25	7.7900	7.99000	7.7200	7.8800	+0.254%	408,756	+42.132%
2025-04-24	7.6800	7.91500	7.5600	7.8600	+2.745%	226,252	+42.494%
2025-04-23	7.7800	7.82500	7.5500	7.6500	+0.658%	305,273	+46.405%
2025-04-22	7.4800	7.64500	7.3300	7.6000	+2.842%	292,249	+47.368%
2025-04-21	7.4400	7.54000	7.2400	7.3900	-1.859%	251,661	+51.556%
2025-04-17	7.6100	7.62000	7.4100	7.5300	-0.921%	261,350	+48.738%
2025-04-16	7.6200	7.73000	7.4600	7.6000	-1.427%	225,882	+47.368%
2025-04-15	7.6900	7.86000	7.6700	7.7100	+0.653%	295,072	+45.266%
2025-04-14	7.8500	7.85000	7.5000	7.6600	-1.161%	230,907	+46.214%
2025-04-11	7.6100	7.87500	7.3839	7.7500	+1.840%	368,063	+44.516%
2025-04-10	7.6700	7.79250	7.4300	7.6100	-4.277%	389,893	+47.175%
2025-04-09	7.1200	8.00500	7.1200	7.9500	+9.807%	863,791	+40.881%
2025-04-08	7.5700	7.63000	7.1750	7.2400	-0.413%	703,698	+54.696%
2025-04-07	7.0900	7.75000	7.0100	7.2700	-2.677%	759,790	+54.058%
2025-04-04	7.3300	7.58000	7.2200	7.4700	-2.097%	677,072	+49.933%
2025-04-03	7.5600	7.84000	7.5600	7.6300	-4.981%	525,626	+46.789%
2025-04-02	7.6100	8.23500	7.5011	8.0300	+3.881%	679,666	+39.477%
2025-04-01	7.8200	8.23000	7.7150	7.7300	-1.779%	570,782	+44.890%
2025-03-31	7.4400	8.04500	7.3100	7.8700	+3.963%	1,077,670	+42.313%
2025-03-28	7.8500	7.88000	7.4700	7.5700	-3.197%	293,416	+47.952%
2025-03-27	8.0300	8.04000	7.7600	7.8200	-2.372%	311,714	+43.223%
2025-03-26	7.9700	8.08000	7.7950	8.0100	+1.392%	345,011	+39.825%
2025-03-25	7.9200	7.94000	7.6900	7.9000	-0.126%	218,295	+41.772%
2025-03-24	8.0000	8.09000	7.7700	7.9100	0.000%	320,231	+41.593%
2025-03-21	7.5800	7.92000	7.5342	7.9100	+3.399%	651,149	+41.593%
2025-03-20	7.6700	7.85000	7.6200	7.6500	-0.907%	209,672	+46.405%
2025-03-19	7.6200	7.78500	7.5500	7.7200	+1.445%	222,476	+45.078%
2025-03-18	7.7800	7.78000	7.5900	7.6100	-2.436%	282,283	+47.175%
2025-03-17	7.6900	7.82000	7.6500	7.8000	+1.167%	378,254	+43.590%
2025-03-14	7.6000	7.80000	7.4700	7.7100	+2.527%	359,797	+45.266%
2025-03-13	7.7400	7.78000	7.5100	7.5200	-3.342%	732,121	+48.936%
2025-03-12	8.1200	8.13000	7.6050	7.7800	-3.951%	968,470	+43.959%
2025-03-11	8.5200	8.63500	7.6100	8.1000	-5.041%	1,361,973	+38.272%
2025-03-10	9.0000	9.23500	8.4300	8.5300	-6.878%	373,398	+31.301%
2025-03-07	9.2000	9.22000	8.9336	9.1600	-0.435%	346,603	+22.271%
2025-03-06	9.3000	9.47000	9.0800	9.2000	-2.439%	247,734	+21.739%
2025-03-05	9.3800	9.49000	9.2700	9.4300	+0.533%	261,123	+18.770%
2025-03-04	9.5200	9.53000	9.1200	9.3800	-2.899%	409,514	+19.403%
2025-03-03	9.9700	9.98000	9.5900	9.6600	-1.629%	398,258	+15.942%
2025-02-28	10.0200	10.10000	9.6300	9.8200	-2.289%	615,308	+14.053%
2025-02-27	10.4000	10.42000	10.0400	10.0500	-3.551%	383,875	+11.443%
2025-02-26	10.7300	10.81000	10.3900	10.4200	-2.434%	537,202	+7.486%
2025-02-25	10.3300	11.36000	9.9000	10.6800	+3.188%	2,423,735	+4.869%
2025-02-24	10.5400	10.58000	10.2000	10.3500	-1.896%	602,994	+8.213%
2025-02-21	11.0200	11.07920	10.5100	10.5500	-3.388%	470,313	+6.161%
2025-02-20	10.8300	11.01000	10.7597	10.9200	+0.183%	350,540	+2.564%
2025-02-19	11.0900	11.10000	10.6500	10.9000	-2.242%	388,336	+2.752%
2025-02-18	10.7100	11.15500	10.6300	11.1500	+4.499%	617,325	+0.448%
2025-02-14	11.0600	11.07000	10.6000	10.6700	-3.613%	391,936	+4.967%
2025-02-13	10.7400	11.08000	10.6120	11.0700	+3.073%	615,443	+1.174%
2025-02-12	10.4000	10.77500	10.2700	10.7400	+1.994%	785,205	+4.283%
2025-02-11	9.7900	10.54000	9.7900	10.5300	+6.042%	1,243,971	+6.363%
2025-02-10	9.8800	10.06000	9.3600	9.9300	+0.915%	474,618	+12.790%
2025-02-07	8.8600	9.88000	8.8200	9.8400	+13.495%	977,202	+13.821%
2025-02-06	8.8000	8.85000	8.6300	8.6700	+0.347%	391,821	+29.181%
2025-02-05	8.5000	8.67340	8.4700	8.6400	+2.613%	298,312	+29.630%
2025-02-04	8.2200	8.45500	8.1650	8.4200	+2.558%	240,446	+33.017%
2025-02-03	7.9900	8.23500	7.9000	8.2100	+0.860%	351,456	+36.419%
2025-01-31	8.4300	8.46500	8.1300	8.1400	-3.325%	244,385	+37.592%
2025-01-30	8.5900	8.67000	8.3400	8.4200	-0.824%	205,423	+33.017%
2025-01-29	8.3000	8.51000	8.2300	8.4900	+2.043%	208,036	+31.920%
2025-01-28	8.1500	8.35500	8.0800	8.3200	+2.211%	163,273	+34.615%
2025-01-27	8.1800	8.35500	8.0350	8.1400	-1.094%	339,793	+37.592%
2025-01-24	8.2700	8.31000	8.1500	8.2300	-0.484%	212,765	+36.087%
2025-01-23	8.2600	8.32000	8.1900	8.2700	+0.121%	342,779	+35.429%
2025-01-22	8.2900	8.50000	8.2500	8.2600	-0.362%	244,344	+35.593%
2025-01-21	8.2000	8.30000	8.0800	8.2900	+1.718%	235,079	+35.103%
2025-01-17	8.1700	8.22500	8.0500	8.1500	+0.493%	215,503	+37.423%
2025-01-16	8.2000	8.33500	8.0550	8.1100	0.000%	241,541	+38.101%
2025-01-15	8.3300	8.39000	8.0455	8.1100	+0.371%	306,063	+38.101%
2025-01-14	8.2200	8.58500	7.9900	8.0800	-0.859%	206,596	+38.614%
2025-01-13	8.2100	8.30000	8.0700	8.1500	-2.043%	255,981	+37.423%
2025-01-10	8.5900	8.59000	8.2600	8.3200	-4.587%	329,904	+34.615%
2025-01-08	8.8200	8.85000	8.6600	8.7200	-2.132%	228,257	+28.440%
2025-01-07	9.0600	9.11500	8.6600	8.9100	-1.438%	274,962	+25.701%
2025-01-06	9.4400	9.45000	9.0200	9.0400	-4.034%	304,038	+23.894%
2025-01-03	9.3800	9.51500	9.3350	9.4200	+0.965%	248,871	+18.896%
2025-01-02	9.5400	9.56000	9.0600	9.3300	-1.893%	304,251	+20.043%
2024-12-31	9.6600	9.72000	9.4900	9.5100	-0.937%	674,187	+17.771%
2024-12-30	9.5700	9.68000	9.3200	9.6000	-0.104%	291,569	+16.667%
2024-12-27	9.7000	9.77000	9.4000	9.6100	-1.537%	210,845	+16.545%
2024-12-26	9.6700	9.82500	9.6500	9.7600	+0.308%	199,820	+14.754%
2024-12-24	9.4200	9.78000	9.4150	9.7300	+4.064%	191,735	+15.108%
2024-12-23	9.4700	9.54000	9.1500	9.3500	-2.401%	301,252	+19.786%
2024-12-20	9.1600	9.63000	9.1600	9.5800	+2.900%	514,446	+16.910%
2024-12-19	9.9000	10.05000	9.1700	9.3100	-5.386%	378,209	+20.301%
2024-12-18	10.3300	10.48000	9.6600	9.8400	-4.743%	717,491	+13.821%
2024-12-17	10.2400	10.44000	9.8700	10.3300	+0.978%	726,279	+8.422%
2024-12-16	9.2600	10.25000	9.2500	10.2300	+10.595%	656,561	+9.482%
2024-12-13	9.2600	9.27000	9.0400	9.2500	-0.538%	271,355	+21.081%
2024-12-12	9.3600	9.47000	9.2100	9.3000	-0.428%	228,041	+20.430%
2024-12-11	9.5200	9.52000	9.3000	9.3400	-1.891%	223,018	+19.914%
2024-12-10	9.2800	9.73000	9.2200	9.5200	+3.142%	515,586	+17.647%
2024-12-09	9.0700	9.29000	9.0600	9.2300	+1.989%	266,803	+21.343%
2024-12-06	9.2000	9.22000	9.0100	9.0500	-0.876%	239,190	+23.757%
2024-12-05	9.1100	9.28000	9.0201	9.1300	+0.110%	309,366	+22.673%
2024-12-04	9.0900	9.20000	9.0300	9.1200	+0.662%	302,764	+22.807%
2024-12-03	9.1600	9.17000	8.9700	9.0600	-0.984%	233,484	+23.620%
2024-12-02	9.0700	9.17500	8.9800	9.1500	+0.771%	393,931	+22.404%
2024-11-29	9.1000	9.15000	9.0000	9.0800	+0.331%	163,338	+23.348%
2024-11-27	9.4000	9.42000	8.9200	9.0500	-3.621%	385,275	+23.757%
2024-11-26	9.4100	9.49000	9.1646	9.3900	-1.054%	418,344	+19.276%
2024-11-25	9.3600	9.58500	9.3000	9.4900	+2.373%	688,720	+18.019%
2024-11-22	9.0400	9.30500	9.0400	9.2700	+3.000%	571,946	+20.820%
2024-11-21	8.9200	9.10000	8.7600	9.0000	+1.351%	317,733	+24.444%
2024-11-20	8.9900	8.99500	8.8500	8.8800	-0.782%	171,677	+26.126%
2024-11-19	8.5700	8.99500	8.5300	8.9500	+3.349%	305,400	+25.140%
2024-11-18	8.7000	8.84000	8.3000	8.6600	-0.688%	582,331	+29.330%
2024-11-15	8.9800	8.98000	8.6650	8.7200	-2.352%	367,414	+28.440%
2024-11-14	9.2000	9.24000	8.8550	8.9300	-2.829%	427,589	+25.420%
2024-11-13	9.2100	9.31000	9.1300	9.1900	0.000%	364,078	+21.872%

.dark-mode .ky4GDC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ky4GDC{ color: #333333; background-color: white; border: 2px solid #333333; }CTLPCantaloupe, Inc. Common Stockstock NASDAQ

CTLP
Cantaloupe, Inc. Common Stock
stock NASDAQ