Cantaloupe, Inc. - Price History
Monthly price history for CTLP (Cantaloupe, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.93 | $5.93 |
| April 2024 | $5.79 | $5.79 |
| March 2024 | $6.43 | $6.43 |
| February 2024 | $6.50 | $6.50 |
| January 2024 | $6.81 | $6.81 |
| December 2023 | $7.41 | $7.41 |
| November 2023 | $7.07 | $7.07 |
| October 2023 | $6.58 | $6.58 |
| September 2023 | $6.25 | $6.25 |
| August 2023 | $7.92 | $7.92 |
| July 2023 | $7.71 | $7.71 |
| June 2023 | $7.96 | $7.96 |
| May 2023 | $6.15 | $6.15 |
| April 2023 | $5.51 | $5.51 |
| March 2023 | $5.70 | $5.70 |
| February 2023 | $5.76 | $5.76 |
| January 2023 | $5.09 | $5.09 |
| December 2022 | $4.35 | $4.35 |
| November 2022 | $3.63 | $3.63 |
| October 2022 | $3.35 | $3.35 |
| September 2022 | $3.48 | $3.48 |
| August 2022 | $6.37 | $6.37 |
| July 2022 | $6.07 | $6.07 |
| June 2022 | $5.60 | $5.60 |
| May 2022 | $5.24 | $5.24 |
| April 2022 | $5.47 | $5.47 |
| March 2022 | $6.77 | $6.77 |
| February 2022 | $7.77 | $7.77 |
| January 2022 | $8.40 | $8.40 |
| December 2021 | $8.88 | $8.88 |
| November 2021 | $9.02 | $9.02 |
| October 2021 | $12.50 | $12.50 |
| September 2021 | $10.78 | $10.78 |
| August 2021 | $10.24 | $10.24 |
| July 2021 | $10.34 | $10.34 |
| June 2021 | $11.86 | $11.86 |
| May 2021 | $12.21 | $12.21 |
| April 2021 | $10.35 | $10.35 |
| March 2021 | $11.72 | $11.72 |
| February 2021 | $10.35 | $10.35 |
| January 2021 | $9.92 | $9.92 |
| December 2020 | $10.48 | $10.48 |
| November 2020 | $8.50 | $8.50 |
| October 2020 | $8.31 | $8.31 |
| September 2020 | $8.75 | $8.75 |
| August 2020 | $9.15 | $9.15 |
| July 2020 | $7.13 | $7.13 |
| June 2020 | $7.01 | $7.01 |
| May 2020 | $7.15 | $7.15 |
| April 2020 | $7.35 | $7.35 |
| March 2020 | $4.60 | $4.60 |
| February 2020 | $8.35 | $8.35 |
| January 2020 | $9.05 | $9.05 |
| December 2019 | $7.40 | $7.40 |
| November 2019 | $7.15 | $7.15 |
| October 2019 | $6.48 | $6.48 |
| September 2019 | $7.33 | $7.33 |
| August 2019 | $8.23 | $8.23 |
| July 2019 | $6.58 | $6.58 |
| June 2019 | $7.43 | $7.43 |
| May 2019 | $6.71 | $6.71 |
| April 2019 | $5.67 | $5.67 |
| March 2019 | $4.15 | $4.15 |
| February 2019 | $3.96 | $3.96 |
| January 2019 | $5.91 | $5.91 |
| December 2018 | $3.89 | $3.89 |
| November 2018 | $4.97 | $4.97 |
| October 2018 | $5.80 | $5.80 |
| September 2018 | $7.20 | $7.20 |
| August 2018 | $16.25 | $16.25 |
| July 2018 | $13.45 | $13.45 |
| June 2018 | $14 | $14 |
| May 2018 | $13.45 | $13.45 |
| April 2018 | $8.75 | $8.75 |
| March 2018 | $9 | $9 |
| February 2018 | $8.15 | $8.15 |
| January 2018 | $8.45 | $8.45 |
| December 2017 | $9.75 | $9.75 |
| November 2017 | $8.70 | $8.70 |
| October 2017 | $6.35 | $6.35 |
| September 2017 | $6.25 | $6.25 |
| August 2017 | $5.45 | $5.45 |
| July 2017 | $5.55 | $5.55 |
| June 2017 | $5.20 | $5.20 |
| May 2017 | $4.65 | $4.65 |
| April 2017 | $4.90 | $4.90 |
| March 2017 | $4.25 | $4.25 |
| February 2017 | $4 | $4 |
| January 2017 | $4.20 | $4.20 |
| December 2016 | $4.30 | $4.30 |
| November 2016 | $4.25 | $4.25 |
| October 2016 | $4.50 | $4.50 |
| September 2016 | $5.60 | $5.60 |
| August 2016 | $4.98 | $4.98 |
| July 2016 | $4.72 | $4.72 |
| June 2016 | $4.27 | $4.27 |
| May 2016 | $4.40 | $4.40 |
| April 2016 | $4.38 | $4.38 |
| March 2016 | $4.36 | $4.36 |
| February 2016 | $3.97 | $3.97 |
| January 2016 | $3.22 | $3.22 |
| December 2015 | $3.08 | $3.08 |
| November 2015 | $3.25 | $3.25 |
| October 2015 | $2.84 | $2.84 |
| September 2015 | $2.49 | $2.49 |
| August 2015 | $3.14 | $3.14 |
| July 2015 | $3.37 | $3.37 |
| June 2015 | $2.70 | $2.70 |
| May 2015 | $3.26 | $3.26 |
| April 2015 | $3 | $3 |
| March 2015 | $2.75 | $2.75 |
| February 2015 | $2.36 | $2.36 |
| January 2015 | $1.97 | $1.97 |
| December 2014 | $1.61 | $1.61 |
| November 2014 | $1.58 | $1.58 |
| October 2014 | $1.74 | $1.74 |
| September 2014 | $1.80 | $1.80 |
| August 2014 | $1.80 | $1.80 |
| July 2014 | $2.04 | $2.04 |
| June 2014 | $2.11 | $2.11 |
| May 2014 | $2.13 | $2.13 |
| April 2014 | $2.02 | $2.02 |
| March 2014 | $2.07 | $2.07 |
| February 2014 | $2.10 | $2.10 |
| January 2014 | $2.18 | $2.18 |
| December 2013 | $1.81 | $1.81 |
| November 2013 | $1.81 | $1.81 |
| October 2013 | $1.91 | $1.91 |
| September 2013 | $1.61 | $1.61 |
| August 2013 | $1.86 | $1.86 |
| July 2013 | $2.08 | $2.08 |
| June 2013 | $1.74 | $1.74 |
| May 2013 | $1.83 | $1.83 |
| April 2013 | $2.09 | $2.09 |
| March 2013 | $2.62 | $2.62 |
| February 2013 | $2.44 | $2.44 |
| January 2013 | $2.19 | $2.19 |
| December 2012 | $1.74 | $1.74 |
| November 2012 | $1.78 | $1.78 |
| October 2012 | $1.49 | $1.49 |
| September 2012 | $1.26 | $1.26 |
| August 2012 | $1.42 | $1.42 |
| July 2012 | $1.66 | $1.66 |
| June 2012 | $1.45 | $1.45 |
| May 2012 | $1.41 | $1.41 |
| April 2012 | $1.69 | $1.69 |
| March 2012 | $1.28 | $1.28 |
| February 2012 | $1.02 | $1.02 |
| January 2012 | $1.12 | $1.12 |
| December 2011 | $1.12 | $1.12 |
| November 2011 | $1.11 | $1.11 |
| October 2011 | $1.45 | $1.45 |
| September 2011 | $1.20 | $1.20 |
| August 2011 | $1.94 | $1.94 |
| July 2011 | $2.02 | $2.02 |
| June 2011 | $2.22 | $2.22 |
| May 2011 | $2.30 | $2.30 |
| April 2011 | $3.02 | $3.02 |
| March 2011 | $2.48 | $2.48 |
| February 2011 | $1.84 | $1.84 |
| January 2011 | $1.67 | $1.67 |
| December 2010 | $1.03 | $1.03 |
| November 2010 | $1.07 | $1.07 |
| October 2010 | $1.40 | $1.40 |
| September 2010 | $1.21 | $1.21 |
| August 2010 | $0.48 | $0.48 |
| July 2010 | $0.60 | $0.60 |
| June 2010 | $0.50 | $0.50 |
| May 2010 | $0.65 | $0.65 |
| April 2010 | $0.89 | $0.89 |
| March 2010 | $1.07 | $1.07 |
| February 2010 | $1.54 | $1.54 |
| January 2010 | $1.55 | $1.55 |
| December 2009 | $1.62 | $1.62 |
| November 2009 | $1.63 | $1.63 |
| October 2009 | $1.62 | $1.62 |
| September 2009 | $1.70 | $1.70 |
| August 2009 | $1.78 | $1.78 |
| July 2009 | $1.73 | $1.73 |
| June 2009 | $3.04 | $3.04 |
| May 2009 | $2.63 | $2.63 |
| April 2009 | $2.95 | $2.95 |
| March 2009 | $1.86 | $1.86 |
| February 2009 | $1.58 | $1.58 |
| January 2009 | $2.46 | $2.46 |
| December 2008 | $2.11 | $2.11 |
| November 2008 | $1.65 | $1.65 |
| October 2008 | $2.39 | $2.39 |
| September 2008 | $4.14 | $4.14 |
| August 2008 | $4.45 | $4.45 |
| July 2008 | $4.59 | $4.59 |
| June 2008 | $5.95 | $5.95 |
| May 2008 | $6.18 | $6.18 |
| April 2008 | $5.09 | $5.09 |
| March 2008 | $4.50 | $4.50 |
| February 2008 | $5.47 | $5.47 |
| January 2008 | $5.15 | $5.15 |
| December 2007 | $4.95 | $4.95 |
| November 2007 | $5.71 | $5.71 |
| October 2007 | $7.55 | $7.55 |
| September 2007 | $8.38 | $8.38 |
| August 2007 | $9.85 | $9.85 |
| July 2007 | $8.14 | $8.14 |
| June 2007 | $10.75 | $10.75 |
| May 2007 | $10.85 | $10.85 |
| April 2007 | $11.56 | $11.56 |
| March 2007 | $8.28 | $8.28 |
| February 2007 | $6.18 | $6.18 |
| January 2007 | $6.65 | $6.65 |
| December 2006 | $7.25 | $7.25 |
| November 2006 | $6.30 | $6.30 |
| October 2006 | $6.10 | $6.10 |
| September 2006 | $6.10 | $6.10 |
| August 2006 | $7.15 | $7.15 |
| July 2006 | $7.66 | $7.66 |
| June 2006 | $7.80 | $7.80 |
| May 2006 | $8 | $8 |
| April 2006 | $7.18 | $7.18 |
| March 2006 | $7 | $7 |
| February 2006 | $9.75 | $9.75 |
| January 2006 | $11.50 | $0.12 |
| December 2005 | $11.10 | $0.11 |
| November 2005 | $11.50 | $0.12 |
| October 2005 | $11.30 | $0.11 |
| September 2005 | $12.70 | $0.13 |
| August 2005 | $14.75 | $0.15 |
| July 2005 | $15.20 | $0.15 |
| June 2005 | $15 | $0.15 |
| May 2005 | $16.30 | $0.16 |
| April 2005 | $17.50 | $0.18 |
| March 2005 | $18.10 | $0.18 |
| February 2005 | $16.80 | $0.17 |
| January 2005 | $11.20 | $0.11 |
| December 2004 | $13 | $0.13 |
| November 2004 | $11.50 | $0.12 |
| October 2004 | $12.30 | $0.12 |
| September 2004 | $12 | $0.12 |
| August 2004 | $13 | $0.13 |
| July 2004 | $16.50 | $0.16 |
| June 2004 | $17.80 | $0.18 |
| May 2004 | $19.10 | $0.19 |
| April 2004 | $26 | $0.26 |
| March 2004 | $20.50 | $0.20 |
| February 2004 | $21.50 | $0.22 |
| January 2004 | $22 | $0.22 |
| December 2003 | $15 | $0.15 |
| November 2003 | $27 | $0.27 |
| October 2003 | $33.50 | $0.34 |
| September 2003 | $40 | $0.40 |
| August 2003 | $46 | $0.46 |
| July 2003 | $41 | $0.41 |
| June 2003 | $40 | $0.40 |
| May 2003 | $35 | $0.35 |
| April 2003 | $37.50 | $0.38 |
| March 2003 | $17 | $0.17 |
| February 2003 | $19 | $0.19 |
| January 2003 | $18 | $0.18 |
| December 2002 | $17.90 | $0.18 |
| November 2002 | $18 | $0.18 |
| October 2002 | $16 | $0.16 |
| September 2002 | $18 | $0.18 |
| August 2002 | $29 | $0.29 |
| July 2002 | $19 | $0.19 |
| June 2002 | $20 | $0.20 |
| May 2002 | $27 | $0.27 |
| April 2002 | $35 | $0.35 |
| March 2002 | $41.50 | $0.42 |
| February 2002 | $48 | $0.48 |
| January 2002 | $44 | $0.44 |
| December 2001 | $45 | $0.45 |
| November 2001 | $48.50 | $0.48 |
| October 2001 | $63 | $0.63 |
| September 2001 | $60 | $0.60 |
| August 2001 | $71 | $0.71 |
| July 2001 | $66.50 | $0.66 |
| June 2001 | $82 | $0.82 |
| May 2001 | $98 | $0.98 |
| April 2001 | $108 | $1.08 |
| March 2001 | $118.75 | $1.19 |
| February 2001 | $118.75 | $1.19 |
| January 2001 | $112.50 | $1.12 |
| December 2000 | $93.75 | $0.94 |
| November 2000 | $100 | $1 |
| October 2000 | $128.10 | $1.28 |
| September 2000 | $150 | $1.50 |
| August 2000 | $100 | $1 |
| July 2000 | $121.88 | $1.22 |
| June 2000 | $181.25 | $1.81 |
| May 2000 | $150 | $1.50 |
| April 2000 | $250 | $2.50 |
| March 2000 | $293.75 | $2.94 |
| February 2000 | $284.38 | $2.84 |
| January 2000 | $400 | $4 |
| December 1999 | $221.88 | $2.22 |
| November 1999 | $343.75 | $3.44 |
| October 1999 | $185 | $1.85 |
| September 1999 | $193.75 | $1.94 |
| August 1999 | $200 | $2 |
| July 1999 | $206.25 | $2.06 |
| June 1999 | $256.25 | $2.56 |
| May 1999 | $350 | $0.35 |
| April 1999 | $160 | $0.16 |
| March 1999 | $170 | $0.17 |
| February 1999 | $170 | $0.17 |
| January 1999 | $200 | $0.20 |
| December 1998 | $110 | $0.11 |
| November 1998 | $120 | $0.12 |
| October 1998 | $125 | $0.12 |
| September 1998 | $170 | $0.17 |
| August 1998 | $151 | $0.15 |
| July 1998 | $250 | $0.25 |
| June 1998 | $290 | $0.29 |
| May 1998 | $315 | $0.32 |
| April 1998 | $340 | $0.34 |
| March 1998 | $370 | $0.37 |
| February 1998 | $330 | $0.33 |
| January 1998 | $300 | $0.30 |
| December 1997 | $290 | $0.29 |
| November 1997 | $350 | $0.35 |
| October 1997 | $510 | $0.51 |
| September 1997 | $530 | $0.53 |
| August 1997 | $470 | $0.47 |
| July 1997 | $350 | $0.35 |
| June 1997 | $340 | $0.34 |
| May 1997 | $420 | $0.42 |
| April 1997 | $310 | $0.31 |
| March 1997 | $330 | $0.33 |
| February 1997 | $360 | $0.36 |
| January 1997 | $370 | $0.37 |
| December 1996 | $370 | $0.37 |
| November 1996 | $430 | $0.43 |
| October 1996 | $470 | $0.47 |
| September 1996 | $400 | $0.40 |
| August 1996 | $380 | $0.38 |
| July 1996 | $375 | $0.38 |
| June 1996 | $625 | $0.62 |
| May 1996 | $812.50 | $0.81 |
| April 1996 | $656.25 | $0.66 |
| March 1996 | $562.50 | $0.56 |
| February 1996 | $750 | $0.75 |
| January 1996 | $687.50 | $0.69 |
| December 1995 | $812.50 | $0.81 |
| November 1995 | $562.50 | $0.56 |
| October 1995 | $562.50 | $0.56 |
| September 1995 | $500 | $0.50 |
| August 1995 | $437.50 | $0.44 |
| July 1995 | $562.50 | $0.56 |
CTLP
Price: $5.93
52 week price:
Earnings Per Share: 0.20 USD
P/E Ratio: 41.87
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Volume: 158900
Market Capitalization: 460.8 million