Cantaloupe Inc (CTLP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -9.19651500484 | 10.33 | 11.36 | 9.38 | 897867 | 10.38317346 | CS |
| 4 | 1.16 | 14.1119221411 | 8.22 | 11.36 | 8.165 | 653102 | 10.34143359 | CS |
| 12 | 0.1 | 1.0775862069 | 9.28 | 11.36 | 7.9 | 442146 | 9.76126412 | CS |
| 26 | 2.92 | 45.2012383901 | 6.46 | 11.36 | 5.82 | 457578 | 8.86415688 | CS |
| 52 | 2.81 | 42.7701674277 | 6.57 | 11.36 | 5.745 | 360729 | 8.03098608 | CS |
| 156 | 2 | 27.1002710027 | 7.38 | 11.36 | 2.77 | 348930 | 6.5060266 | CS |
| 260 | -3.61 | -27.7906081601 | 12.99 | 13.25 | 2.77 | 332161 | 7.23333052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 9.66 | -0.16 | -1.63 | 9.97 | 9.98 | 9.59 | 399995 |
| 1740785700 | 9.82 | -0.23 | -2.29 | 10.02 | 10.1 | 9.63 | 624234 |
| 1740699300 | 10.05 | -0.37 | -3.55 | 10.4 | 10.42 | 10.04 | 393354 |
| 1740612900 | 10.42 | -0.26 | -2.43 | 10.73 | 10.81 | 10.39 | 538097 |
| 1740526500 | 10.68 | 0.33 | 3.19 | 10.33 | 11.36 | 9.9 | 2533657 |
| 1740440100 | 10.35 | -0.2 | -1.90 | 10.54 | 10.58 | 10.2 | 606411 |
| 1740180900 | 10.55 | -0.37 | -3.39 | 11.02 | 11.0792 | 10.51 | 473310 |
| 1740094500 | 10.92 | 0.02 | 0.18 | 10.83 | 11.01 | 10.7597 | 351400 |
| 1740008100 | 10.9 | -0.25 | -2.24 | 11.09 | 11.1 | 10.65 | 395442 |
| 1739921700 | 11.15 | 0.48 | 4.50 | 10.71 | 11.155 | 10.64 | 612650 |
| 1739576100 | 10.67 | -0.4 | -3.61 | 10.87 | 11.07 | 10.6 | 400618 |
| 1739489700 | 11.07 | 0.33 | 3.07 | 10.74 | 11.08 | 10.612 | 626616 |
| 1739403300 | 10.74 | 0.21 | 1.99 | 10.4 | 10.775 | 10.27 | 792627 |
| 1739316900 | 10.53 | 0.6 | 6.04 | 9.7899999 | 10.54 | 9.7899999 | 1247752 |
| 1739230500 | 9.93 | 0.09 | 0.91 | 9.88 | 10.06 | 9.36 | 481146 |
| 1738971300 | 9.84 | 1.17 | 13.49 | 8.86 | 9.88 | 8.82 | 981312 |
| 1738884900 | 8.67 | 0.03 | 0.35 | 8.8 | 8.85 | 8.63 | 393808 |
| 1738798500 | 8.64 | 0.22 | 2.61 | 8.5 | 8.6734 | 8.47 | 306059 |
| 1738712100 | 8.42 | 0.21 | 2.56 | 8.22 | 8.455 | 8.1649999 | 250452 |
| 1738625700 | 8.21 | 0.07 | 0.86 | 7.99 | 8.235 | 7.9 | 355571 |
| 1738366500 | 8.14 | -0.28 | -3.33 | 8.43 | 8.4357 | 8.13 | 252798 |
| 1738280100 | 8.42 | -0.07 | -0.82 | 8.59 | 8.67 | 8.34 | 212528 |
| 1738193700 | 8.49 | 0.17 | 2.04 | 8.3 | 8.51 | 8.23 | 212525 |
| 1738107300 | 8.32 | 0.18 | 2.21 | 8.1438 | 8.355 | 8.08 | 165359 |
| 1738020900 | 8.14 | -0.09 | -1.09 | 8.18 | 8.355 | 8.035 | 347548 |
| 1737761700 | 8.23 | -0.03 | -0.36 | 8.27 | 8.31 | 8.15 | 214616 |
| 1737675300 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1737588900 | 8.26 | -0.03 | -0.36 | 8.2899999 | 8.5 | 8.25 | 245755 |
| 1737502500 | 8.2899999 | 0.14 | 1.72 | 8.26 | 8.3 | 8.08 | 238625 |
| 1737156900 | 8.15 | 0.04 | 0.49 | 8.17 | 8.225 | 8.05 | 223076 |
| 1737070500 | 8.11 | 0 | 0.00 | 8.2 | 8.335 | 8.055 | 250321 |
| 1736984100 | 8.11 | 0.03 | 0.37 | 8.33 | 8.39 | 8.0455 | 306670 |
| 1736897700 | 8.08 | -0.07 | -0.86 | 8.22 | 8.585 | 7.99 | 217262 |
| 1736811300 | 8.15 | -0.17 | -2.04 | 8.21 | 8.3 | 8.07 | 260311 |
| 1736552100 | 8.32 | -0.4 | -4.59 | 8.63 | 8.63 | 8.26 | 336129 |
| 1736379300 | 8.72 | -0.19 | -2.13 | 8.82 | 8.85 | 8.66 | 232795 |
| 1736292900 | 8.91 | -0.13 | -1.44 | 9.06 | 9.115 | 8.66 | 284441 |
| 1736206500 | 9.0399999 | -0.38 | -4.03 | 9.44 | 9.45 | 9.02 | 311244 |
| 1735947300 | 9.42 | 0.09 | 0.96 | 9.38 | 9.515 | 9.335 | 252369 |
| 1735860900 | 9.33 | -0.18 | -1.89 | 9.5399999 | 9.56 | 9.06 | 314301 |
| 1735688100 | 9.51 | -0.09 | -0.94 | 9.66 | 9.72 | 9.49 | 712100 |
| 1735601700 | 9.6 | -0.01 | -0.10 | 9.57 | 9.68 | 9.32 | 291919 |
| 1735342500 | 9.61 | -0.15 | -1.54 | 9.7 | 9.77 | 9.4 | 216844 |
| 1735256100 | 9.76 | 0.03 | 0.31 | 9.67 | 9.825 | 9.65 | 200532 |
| 1735077840 | 9.73 | 0.38 | 4.06 | 9.42 | 9.78 | 9.4149999 | 192153 |
| 1734996900 | 9.35 | -0.23 | -2.40 | 9.47 | 9.5399999 | 9.15 | 303307 |
| 1734737700 | 9.58 | 0.27 | 2.90 | 9.16 | 9.63 | 9.16 | 549424 |
| 1734651300 | 9.31 | -0.53 | -5.39 | 9.9 | 10.05 | 9.17 | 382332 |
| 1734564900 | 9.84 | -0.49 | -4.74 | 10.33 | 10.48 | 9.66 | 718351 |
| 1734478500 | 10.33 | 0.1 | 0.98 | 10.24 | 10.44 | 9.8699999 | 736372 |
| 1734392100 | 10.23 | 0.98 | 10.59 | 9.26 | 10.25 | 9.25 | 658351 |
| 1734132900 | 9.25 | -0.05 | -0.54 | 9.26 | 9.27 | 9.0399999 | 275189 |
| 1734046500 | 9.3 | -0.04 | -0.43 | 9.36 | 9.47 | 9.21 | 237098 |
| 1733960100 | 9.34 | -0.18 | -1.89 | 9.52 | 9.52 | 9.3 | 233702 |
| 1733873700 | 9.52 | 0.29 | 3.14 | 9.28 | 9.73 | 9.22 | 524999 |
| 1733787300 | 9.23 | 0.18 | 1.99 | 9.07 | 9.2899999 | 9.06 | 279930 |
| 1733528100 | 9.05 | -0.08 | -0.88 | 9.2 | 9.22 | 9.01 | 241457 |
| 1733441700 | 9.13 | 0.01 | 0.11 | 9.11 | 9.28 | 9.0201 | 318314 |
| 1733355300 | 9.1199999 | 0.06 | 0.66 | 9.09 | 9.2 | 9.03 | 315024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
