Cantaloupe Inc (CTLP)

CTLP
🏛️ Vereinigte Staaten →
10.57
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 7.48 7.51 7.36 7.41 0.8M
2023-12-28 7.47 7.59 7.43 7.51 0.3M
2023-12-27 7.46 7.50 7.41 7.47 0.2M
2023-12-26 7.42 7.44 7.32 7.44 0.2M
2023-12-22 7.35 7.42 7.31 7.37 0.3M
2023-12-21 7.34 7.38 7.23 7.36 0.2M
2023-12-20 7.30 7.49 7.25 7.26 0.2M
2023-12-19 7.23 7.41 7.23 7.33 0.2M
2023-12-18 7.26 7.37 7.10 7.17 0.2M
2023-12-15 7.49 7.49 7.19 7.20 0.5M
2023-12-14 7.54 7.59 7.33 7.42 0.3M
2023-12-13 7.08 7.41 7.03 7.41 0.2M
2023-12-12 7.15 7.17 7.08 7.10 0.1M
2023-12-11 7.14 7.21 7.03 7.11 0.2M
2023-12-08 7.00 7.17 7.00 7.15 0.2M
2023-12-07 7.23 7.24 6.98 7.02 0.2M
2023-12-06 7.24 7.37 7.20 7.22 0.2M
2023-12-05 7.26 7.31 7.15 7.18 0.2M
2023-12-04 7.21 7.33 7.19 7.29 0.2M
2023-12-01 7.04 7.22 7.02 7.21 0.2M
2023-11-30 7.07 7.10 7.00 7.07 0.3M
2023-11-29 7.13 7.18 7.03 7.03 0.2M
2023-11-28 6.93 7.06 6.83 7.05 0.3M
2023-11-27 6.94 7.00 6.88 6.95 0.3M
2023-11-24 6.71 6.94 6.71 6.93 0.1M
2023-11-22 6.69 6.76 6.69 6.71 0.2M
2023-11-21 6.71 6.73 6.59 6.67 0.2M
2023-11-20 6.69 6.77 6.67 6.72 0.3M
2023-11-17 6.68 6.72 6.53 6.70 0.2M
2023-11-16 6.73 6.77 6.61 6.63 0.2M
2023-11-15 6.73 6.86 6.69 6.72 0.3M
2023-11-14 6.59 6.75 6.50 6.74 0.3M
2023-11-13 6.45 6.47 6.35 6.38 0.2M
2023-11-10 6.17 6.47 5.97 6.39 0.5M
2023-11-09 6.82 6.88 6.65 6.65 0.3M
2023-11-08 6.79 6.88 6.73 6.79 0.2M
2023-11-07 6.73 6.82 6.69 6.76 0.2M
2023-11-06 6.84 6.84 6.72 6.77 0.2M
2023-11-03 6.78 6.98 6.77 6.80 0.3M
2023-11-02 6.43 6.68 6.43 6.68 0.3M
2023-11-01 6.56 6.56 6.31 6.35 0.5M
2023-10-31 6.42 6.63 6.38 6.58 0.3M
2023-10-30 6.32 6.42 6.30 6.41 0.2M
2023-10-27 6.42 6.43 6.22 6.28 0.3M
2023-10-26 6.35 6.48 6.30 6.42 0.2M
2023-10-25 6.41 6.45 6.28 6.36 0.3M
2023-10-24 6.44 6.49 6.33 6.49 0.2M
2023-10-23 6.40 6.48 6.33 6.36 0.3M
2023-10-20 6.71 6.71 6.47 6.49 0.6M
2023-10-19 6.76 6.78 6.66 6.69 0.3M
2023-10-18 7.20 7.21 6.78 6.79 0.3M
2023-10-17 7.10 7.23 7.08 7.14 0.3M
2023-10-16 6.97 7.11 6.95 7.09 0.3M
2023-10-13 7.02 7.08 6.91 6.92 0.2M
2023-10-12 7.16 7.18 6.99 7.06 0.2M
2023-10-11 7.09 7.28 7.04 7.15 0.4M
2023-10-10 6.95 7.21 6.95 7.11 0.3M
2023-10-09 6.86 6.97 6.80 6.95 0.3M
2023-10-06 6.92 7.03 6.86 6.93 0.4M
2023-10-05 7.06 7.06 6.89 7.01 0.6M
2023-10-04 6.68 6.99 6.67 6.92 0.7M
2023-10-03 6.71 6.71 6.34 6.36 0.6M
2023-10-02 6.65 7.03 6.60 6.64 0.7M
2023-09-29 6.38 6.41 6.14 6.25 0.4M
2023-09-28 6.22 6.47 6.20 6.33 0.3M
2023-09-27 6.28 6.43 6.21 6.22 0.4M
2023-09-26 6.08 6.24 6.08 6.22 0.2M
2023-09-25 6.08 6.31 6.01 6.17 0.3M
2023-09-22 6.12 6.19 6.02 6.07 0.4M
2023-09-21 6.15 6.17 6.06 6.11 0.3M
2023-09-20 6.32 6.39 6.16 6.18 0.3M
2023-09-19 6.31 6.40 6.26 6.32 0.3M
2023-09-18 6.72 6.73 6.27 6.31 0.4M
2023-09-15 6.58 6.87 6.57 6.76 0.8M
2023-09-14 6.68 6.68 6.15 6.55 1.0M
2023-09-13 6.75 6.97 6.52 6.60 0.6M
2023-09-12 6.76 6.86 6.73 6.76 0.4M
2023-09-11 6.60 6.83 6.60 6.79 0.4M
2023-09-08 7.02 7.11 6.57 6.58 0.7M
2023-09-07 6.88 7.19 6.61 7.00 0.9M
2023-09-06 7.59 7.68 7.41 7.59 0.5M
2023-09-05 7.70 7.70 7.40 7.55 0.4M
2023-09-01 7.98 8.04 7.73 7.77 0.3M
2023-08-31 8.06 8.23 7.91 7.92 1.4M
2023-08-30 7.92 8.08 7.91 8.07 0.4M
2023-08-29 7.77 7.99 7.72 7.94 0.3M
2023-08-28 7.85 7.90 7.76 7.79 0.2M
2023-08-25 7.72 7.87 7.66 7.84 0.1M
2023-08-24 7.79 7.91 7.65 7.69 0.2M
2023-08-23 7.69 7.86 7.68 7.82 0.2M
2023-08-22 7.60 7.78 7.59 7.68 0.2M
2023-08-21 7.39 7.55 7.35 7.53 0.3M
2023-08-18 7.22 7.41 7.17 7.38 0.2M
2023-08-17 7.27 7.43 7.26 7.30 0.2M
2023-08-16 7.49 7.49 7.17 7.21 0.2M
2023-08-15 7.48 7.55 7.41 7.48 0.1M
2023-08-14 7.38 7.47 7.25 7.47 0.3M
2023-08-11 7.27 7.43 7.26 7.39 0.2M
2023-08-10 7.42 7.58 7.21 7.28 0.2M
2023-08-09 7.31 7.47 7.30 7.40 0.2M
2023-08-08 7.35 7.40 7.15 7.31 0.2M
2023-08-07 7.48 7.48 7.25 7.44 0.2M
2023-08-04 7.41 7.52 7.27 7.42 0.2M
2023-08-03 7.41 7.48 7.34 7.43 0.2M
2023-08-02 7.58 7.58 7.42 7.45 0.1M
2023-08-01 7.69 7.71 7.60 7.67 0.2M
2023-07-31 7.45 7.75 7.45 7.71 0.2M
2023-07-28 7.37 7.54 7.37 7.45 0.1M
2023-07-27 7.60 7.61 7.26 7.30 0.2M
2023-07-26 7.56 7.60 7.50 7.54 0.2M
2023-07-25 7.62 7.68 7.57 7.60 0.2M
2023-07-24 7.74 7.81 7.60 7.63 0.2M
2023-07-21 8.03 8.13 7.77 7.78 0.2M
2023-07-20 7.89 8.21 7.75 7.97 0.3M
2023-07-19 8.22 8.29 7.55 7.88 0.8M
2023-07-18 8.18 8.28 8.15 8.21 0.2M
2023-07-17 8.03 8.22 8.03 8.18 0.3M
2023-07-14 8.19 8.20 8.02 8.09 0.2M
2023-07-13 8.18 8.25 8.11 8.19 0.2M
2023-07-12 8.08 8.20 8.00 8.16 0.4M
2023-07-11 7.80 7.93 7.80 7.93 0.2M
2023-07-10 7.62 7.80 7.62 7.79 0.2M
2023-07-07 7.45 7.66 7.45 7.65 0.2M
2023-07-06 7.50 7.53 7.34 7.45 0.3M
2023-07-05 7.94 7.94 7.56 7.58 0.2M
2023-07-03 7.93 7.98 7.91 7.96 0.1M
2023-06-30 7.93 8.01 7.86 7.96 0.7M
2023-06-29 7.90 8.04 7.85 7.87 0.3M
2023-06-28 7.84 7.95 7.81 7.90 0.3M
2023-06-27 7.70 7.85 7.70 7.83 0.2M
2023-06-26 7.68 7.86 7.62 7.70 0.4M
2023-06-23 7.60 7.80 7.49 7.71 1.5M
2023-06-22 7.60 7.73 7.53 7.72 0.3M
2023-06-21 7.63 7.68 7.49 7.63 0.2M
2023-06-20 7.49 7.64 7.42 7.64 0.2M
2023-06-16 7.56 7.56 7.30 7.50 0.5M
2023-06-15 7.48 7.55 7.40 7.51 0.2M
2023-06-14 7.47 7.54 7.35 7.48 0.2M
2023-06-13 7.46 7.50 7.43 7.47 0.2M
2023-06-12 7.37 7.44 7.33 7.40 0.2M
2023-06-09 7.37 7.42 7.28 7.36 0.2M
2023-06-08 7.24 7.38 7.21 7.37 0.4M
2023-06-07 7.09 7.29 7.09 7.26 0.5M
2023-06-06 6.79 7.16 6.72 7.04 0.6M
2023-06-05 6.70 6.90 6.69 6.79 0.3M
2023-06-02 6.51 6.69 6.46 6.69 0.3M
2023-06-01 6.19 6.46 6.01 6.43 0.3M
2023-05-31 6.17 6.24 6.13 6.15 0.3M
2023-05-30 6.32 6.43 6.11 6.17 0.3M
2023-05-26 6.21 6.35 6.20 6.29 0.2M
2023-05-25 6.51 6.51 6.08 6.22 0.2M
2023-05-24 6.51 6.65 6.48 6.53 0.2M
2023-05-23 6.54 6.73 6.48 6.55 0.3M
2023-05-22 6.58 6.63 6.51 6.54 0.3M
2023-05-19 6.80 6.80 6.55 6.58 0.3M
2023-05-18 6.72 6.77 6.59 6.68 0.3M
2023-05-17 6.58 6.82 6.58 6.75 0.9M
2023-05-16 6.46 6.67 6.45 6.56 0.6M
2023-05-15 6.35 6.52 6.30 6.50 0.2M
2023-05-12 6.60 6.72 6.30 6.36 0.2M
2023-05-11 6.62 6.64 6.40 6.58 0.3M
2023-05-10 6.84 6.87 6.56 6.68 0.4M
2023-05-09 6.68 6.97 6.58 6.72 0.8M
2023-05-08 6.79 7.05 6.67 6.71 1.6M
2023-05-05 5.80 6.83 5.78 6.74 0.9M
2023-05-04 5.47 5.54 5.37 5.47 0.3M
2023-05-03 5.48 5.64 5.48 5.54 0.2M
2023-05-02 5.46 5.55 5.43 5.46 0.3M
2023-05-01 5.47 5.58 5.41 5.49 0.2M
2023-04-28 5.49 5.55 5.46 5.51 0.1M
2023-04-27 5.55 5.70 5.45 5.52 0.1M
2023-04-26 5.48 5.54 5.43 5.52 0.2M
2023-04-25 5.46 5.57 5.42 5.50 0.2M
2023-04-24 5.66 5.71 5.47 5.51 0.2M
2023-04-21 5.49 5.68 5.49 5.65 0.2M
2023-04-20 5.52 5.63 5.48 5.54 0.1M
2023-04-19 5.61 5.73 5.36 5.55 0.2M
2023-04-18 5.80 5.82 5.64 5.66 0.1M
2023-04-17 5.67 5.79 5.63 5.79 0.1M
2023-04-14 5.82 5.89 5.64 5.67 0.1M
2023-04-13 5.60 5.84 5.58 5.81 0.2M
2023-04-12 5.64 5.74 5.56 5.58 0.1M
2023-04-11 5.55 5.62 5.51 5.58 0.2M
2023-04-10 5.50 5.60 5.27 5.54 0.2M
2023-04-06 5.51 5.62 5.40 5.51 0.2M
2023-04-05 5.52 5.56 5.36 5.50 0.3M
2023-04-04 5.61 5.70 5.49 5.56 0.3M
2023-04-03 5.71 5.77 5.51 5.60 0.3M
2023-03-31 5.66 5.77 5.65 5.70 0.3M
2023-03-30 5.70 5.90 5.61 5.63 0.4M
2023-03-29 5.45 5.72 5.45 5.66 1.7M
2023-03-28 5.34 5.47 5.27 5.40 1.1M
2023-03-27 5.24 5.44 5.21 5.36 0.5M
2023-03-24 5.21 5.30 5.12 5.22 0.2M
2023-03-23 5.45 5.58 5.14 5.26 0.5M
2023-03-22 5.68 5.73 5.44 5.45 0.8M
2023-03-21 5.51 5.66 5.37 5.65 1.5M
2023-03-20 5.38 5.46 5.33 5.42 0.3M
2023-03-17 5.50 5.55 5.31 5.40 1.1M
2023-03-16 5.58 5.62 5.39 5.51 0.9M
2023-03-15 5.47 5.69 5.37 5.67 0.4M
2023-03-14 5.64 5.67 5.39 5.59 0.3M
2023-03-13 5.48 5.57 5.40 5.49 0.4M
2023-03-10 5.71 5.73 5.55 5.57 0.4M
2023-03-09 5.94 5.99 5.74 5.75 0.4M
2023-03-08 5.97 5.99 5.58 5.97 0.5M
2023-03-07 5.88 5.99 5.72 5.97 0.4M
2023-03-06 6.20 6.20 5.86 5.88 0.5M
2023-03-03 5.95 6.22 5.81 6.18 0.5M
2023-03-02 5.76 5.96 5.67 5.93 0.3M
2023-03-01 5.78 5.82 5.68 5.79 0.3M
2023-02-28 5.71 5.83 5.66 5.76 0.3M
2023-02-27 5.85 5.97 5.71 5.77 0.4M
2023-02-24 5.75 5.91 5.72 5.82 0.4M
2023-02-23 5.80 5.85 5.52 5.79 0.4M
2023-02-22 5.93 6.03 5.57 5.73 0.4M
2023-02-21 5.90 6.03 5.67 5.89 0.6M
2023-02-17 5.33 6.12 5.24 6.00 1.6M
2023-02-16 5.15 5.35 5.05 5.31 0.6M
2023-02-15 5.12 5.39 5.12 5.27 0.5M
2023-02-14 5.10 5.21 5.07 5.15 0.1M
2023-02-13 5.07 5.26 4.96 5.06 0.6M
2023-02-10 5.07 5.10 4.85 5.06 0.3M
2023-02-09 5.73 5.73 5.10 5.12 0.4M
2023-02-08 5.40 6.11 5.31 5.62 1.0M
2023-02-07 5.03 5.21 5.01 5.15 0.1M
2023-02-06 5.11 5.21 5.07 5.10 0.1M
2023-02-03 5.09 5.22 5.08 5.13 0.2M
2023-02-02 5.22 5.32 5.16 5.20 0.2M
2023-02-01 5.12 5.24 5.04 5.17 0.3M
2023-01-31 4.83 5.10 4.82 5.09 0.4M
2023-01-30 4.92 4.95 4.79 4.85 0.2M
2023-01-27 5.00 5.08 4.88 4.99 0.2M
2023-01-26 5.16 5.19 5.04 5.06 0.2M
2023-01-25 5.15 5.16 5.00 5.13 0.3M
2023-01-24 5.20 5.29 5.13 5.19 0.2M
2023-01-23 5.24 5.32 5.15 5.21 0.2M
2023-01-20 5.02 5.23 4.88 5.22 0.2M
2023-01-19 5.01 5.06 4.83 4.93 1.4M
2023-01-18 5.37 5.42 4.72 5.00 1.5M
2023-01-17 4.89 5.28 4.22 5.25 2.1M
2023-01-13 4.80 4.84 4.63 4.82 0.2M
2023-01-12 4.74 4.84 4.64 4.82 0.3M
2023-01-11 4.65 4.72 4.61 4.71 0.2M
2023-01-10 4.70 4.74 4.60 4.66 0.3M
2023-01-09 4.66 4.75 4.62 4.70 0.8M
2023-01-06 4.63 4.71 4.52 4.66 1.3M
2023-01-05 4.53 4.62 4.52 4.60 0.8M
2023-01-04 4.38 4.57 4.34 4.55 0.8M
2023-01-03 4.38 4.49 4.30 4.36 0.4M