NASDAQ:CTLP
Cantaloupe, Inc. Stock Price (Quote)
$5.93
-0.0100 (-0.168%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.75 | $6.53 | Friday, 3rd May 2024 CTLP stock ended at $5.93. This is 0.168% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.92% from a day low at $5.87 to a day high of $6.10. |
| 90 days | $5.75 | $7.12 | |
| 52 weeks | $5.75 | $8.29 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $6.06 | $6.10 | $5.87 | $5.93 | 206 180 |
| May 02, 2024 | $5.90 | $5.94 | $5.85 | $5.94 | 170 099 |
| May 01, 2024 | $5.78 | $6.00 | $5.78 | $5.88 | 201 164 |
| Apr 30, 2024 | $5.85 | $5.92 | $5.79 | $5.79 | 144 512 |
| Apr 29, 2024 | $5.81 | $5.91 | $5.75 | $5.89 | 392 140 |
| Apr 26, 2024 | $5.90 | $6.01 | $5.80 | $5.80 | 387 880 |
| Apr 25, 2024 | $6.02 | $6.03 | $5.84 | $5.88 | 418 622 |
| Apr 24, 2024 | $6.19 | $6.20 | $6.06 | $6.08 | 218 613 |
| Apr 23, 2024 | $6.13 | $6.29 | $6.13 | $6.23 | 120 043 |
| Apr 22, 2024 | $6.20 | $6.20 | $6.07 | $6.13 | 197 000 |
| Apr 19, 2024 | $6.14 | $6.21 | $6.10 | $6.16 | 171 631 |
| Apr 18, 2024 | $6.29 | $6.35 | $6.16 | $6.17 | 182 819 |
| Apr 17, 2024 | $6.39 | $6.41 | $6.26 | $6.27 | 226 815 |
| Apr 16, 2024 | $6.24 | $6.37 | $6.21 | $6.33 | 200 635 |
| Apr 15, 2024 | $6.36 | $6.36 | $6.22 | $6.26 | 245 411 |
| Apr 12, 2024 | $6.50 | $6.53 | $6.20 | $6.33 | 365 459 |
| Apr 11, 2024 | $6.29 | $6.51 | $6.19 | $6.48 | 527 962 |
| Apr 10, 2024 | $6.28 | $6.33 | $6.21 | $6.27 | 448 913 |
| Apr 09, 2024 | $6.32 | $6.44 | $6.32 | $6.42 | 255 198 |
| Apr 08, 2024 | $6.35 | $6.40 | $6.30 | $6.30 | 119 505 |
| Apr 05, 2024 | $6.28 | $6.33 | $6.26 | $6.30 | 196 825 |
| Apr 04, 2024 | $6.39 | $6.46 | $6.23 | $6.29 | 276 352 |
| Apr 03, 2024 | $6.27 | $6.35 | $6.27 | $6.31 | 241 336 |
| Apr 02, 2024 | $6.19 | $6.33 | $6.17 | $6.31 | 264 158 |
| Apr 01, 2024 | $6.45 | $6.50 | $6.30 | $6.32 | 185 533 |
