Cantaloupe Inc (CTLP) Historical Stock Data
5.86 ↓0.02 (-0.43%)
As of May 2, 2024, 12:30pm EST.
Historical Data
In the past 30 trading days, CTLP is down -0.25% a day on average. There have been 13 days where Cantaloupe Inc closed green and 17 days where CTLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5.78 | 5.88 | ↑$0.10 (1.73%) | 5.78 | 6.00 | 207.11K |
| 2024-04-30 | 5.85 | 5.79 | ↓$0.06 (-1.03%) | 5.79 | 5.92 | 166.86K |
| 2024-04-29 | 5.81 | 5.89 | ↑$0.08 (1.38%) | 5.75 | 5.91 | 397.47K |
| 2024-04-26 | 5.90 | 5.80 | ↓$0.10 (-1.69%) | 5.79 | 6.01 | 394.43K |
| 2024-04-25 | 6.02 | 5.88 | ↓$0.14 (-2.33%) | 5.84 | 6.04 | 439.31K |
| 2024-04-24 | 6.19 | 6.08 | ↓$0.11 (-1.78%) | 6.06 | 6.20 | 224.65K |
| 2024-04-23 | 6.13 | 6.23 | ↑$0.10 (1.63%) | 6.13 | 6.29 | 128.17K |
| 2024-04-22 | 6.20 | 6.13 | ↓$0.07 (-1.13%) | 6.07 | 6.20 | 202.22K |
| 2024-04-19 | 6.14 | 6.16 | ↑$0.02 (0.33%) | 6.10 | 6.21 | 184.56K |
| 2024-04-18 | 6.29 | 6.17 | ↓$0.12 (-1.91%) | 6.16 | 6.35 | 206.88K |
| 2024-04-17 | 6.39 | 6.27 | ↓$0.12 (-1.88%) | 6.25 | 6.41 | 229.14K |
| 2024-04-16 | 6.24 | 6.33 | ↑$0.09 (1.44%) | 6.21 | 6.37 | 207.75K |
| 2024-04-15 | 6.36 | 6.26 | ↓$0.10 (-1.57%) | 6.22 | 6.40 | 252.29K |
| 2024-04-12 | 6.50 | 6.33 | ↓$0.17 (-2.62%) | 6.20 | 6.53 | 380.74K |
| 2024-04-11 | 6.29 | 6.48 | ↑$0.19 (3.02%) | 6.19 | 6.51 | 540.82K |
| 2024-04-10 | 6.28 | 6.27 | ↓$0.01 (-0.16%) | 6.21 | 6.33 | 457.18K |
| 2024-04-09 | 6.32 | 6.42 | ↑$0.10 (1.58%) | 6.32 | 6.44 | 256.28K |
| 2024-04-08 | 6.35 | 6.30 | ↓$0.05 (-0.79%) | 6.30 | 6.40 | 123.66K |
| 2024-04-05 | 6.28 | 6.30 | ↑$0.02 (0.32%) | 6.26 | 6.33 | 203.43K |
| 2024-04-04 | 6.39 | 6.29 | ↓$0.10 (-1.56%) | 6.23 | 6.47 | 287.92K |
| 2024-04-03 | 6.27 | 6.31 | ↑$0.04 (0.64%) | 6.26 | 6.35 | 252.90K |
| 2024-04-02 | 6.19 | 6.31 | ↑$0.12 (1.94%) | 6.17 | 6.33 | 271.32K |
| 2024-04-01 | 6.45 | 6.32 | ↓$0.13 (-2.02%) | 6.30 | 6.50 | 194.84K |
| 2024-03-28 | 6.45 | 6.43 | ↓$0.02 (-0.31%) | 6.40 | 6.53 | 249.22K |
| 2024-03-27 | 6.36 | 6.46 | ↑$0.10 (1.57%) | 6.36 | 6.46 | 208.05K |
| 2024-03-26 | 6.36 | 6.30 | ↓$0.06 (-0.94%) | 6.28 | 6.46 | 246.41K |
| 2024-03-25 | 6.30 | 6.30 | ↑$0.00 (0.00%) | 6.28 | 6.34 | 202.02K |
| 2024-03-22 | 6.31 | 6.26 | ↓$0.05 (-0.79%) | 6.25 | 6.34 | 255.20K |
| 2024-03-21 | 6.41 | 6.29 | ↓$0.12 (-1.87%) | 6.22 | 6.42 | 381.38K |
| 2024-03-20 | 6.29 | 6.37 | ↑$0.08 (1.27%) | 6.19 | 6.45 | 494.09K |
Create an account or log in to view more rows.
$CTLP no wonder price closed that way
$CTLP I warned you all fairly you morons.
$CTLP now is the time to slap that ask!!!
$CTLP Momentum is building...
$CTLP this sell-off is meh.
$CTLP Who else bought the dip on Friday?
$CTLP now I buy
$CTLP added more calls on that drop
$CTLP I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CTLP warming up