Skip to main content

Cantalope Inc (NQ: CTLP )

9.150 +0.070 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 9.070 9.175 8.980 9.150 401,732 +0.07(+0.77%)
Nov 29, 2024 9.100 9.150 9.000 9.080 168,814 +0.03(+0.33%)
Nov 27, 2024 9.400 9.420 8.920 9.050 389,250 -0.34(-3.62%)
Nov 26, 2024 9.410 9.490 9.165 9.390 423,389 -0.10(-1.05%)
Nov 25, 2024 9.360 9.585 9.300 9.490 705,334 +0.22(+2.37%)
Nov 22, 2024 9.040 9.305 9.040 9.270 587,455 +0.27(+3.00%)
Nov 21, 2024 8.920 9.100 8.760 9.000 323,924 +0.12(+1.35%)
Nov 20, 2024 8.990 8.995 8.850 8.880 183,772 -0.07(-0.78%)
Nov 19, 2024 8.570 8.995 8.530 8.950 322,893 +0.29(+3.35%)
Nov 18, 2024 8.700 8.840 8.300 8.660 588,603 -0.06(-0.69%)
Nov 15, 2024 8.980 8.980 8.665 8.720 378,339 -0.21(-2.35%)
Nov 14, 2024 9.200 9.240 8.855 8.930 441,323 -0.26(-2.83%)
Nov 13, 2024 9.210 9.310 9.130 9.190 373,651 +0.00(+0.00%)
Nov 12, 2024 9.260 9.310 9.103 9.190 458,214 -0.04(-0.43%)
Nov 11, 2024 9.150 9.250 9.050 9.230 586,639 +0.36(+4.06%)
Nov 08, 2024 9.210 9.265 8.530 8.870 829,706 -0.45(-4.83%)
Nov 07, 2024 9.360 9.510 9.290 9.320 660,740 -0.06(-0.64%)
Nov 06, 2024 9.360 9.666 9.260 9.380 947,621 +0.16(+1.74%)
Nov 05, 2024 9.160 9.270 9.120 9.220 437,743 +0.06(+0.66%)
Nov 04, 2024 8.950 9.235 8.890 9.160 318,348 +0.17(+1.89%)
Nov 01, 2024 8.900 9.030 8.870 8.990 284,408 +0.13(+1.47%)
Oct 31, 2024 8.990 9.110 8.860 8.860 238,874 -0.14(-1.56%)
Oct 30, 2024 8.900 9.030 8.870 9.000 219,649 +0.12(+1.35%)
Oct 29, 2024 8.890 9.005 8.790 8.880 211,912 -0.02(-0.22%)
Oct 28, 2024 8.970 9.070 8.851 8.900 324,797 +0.00(+0.00%)
Oct 25, 2024 9.140 9.250 8.830 8.900 358,704 -0.20(-2.20%)
Oct 24, 2024 9.290 9.370 9.100 9.100 341,052 -0.17(-1.83%)
Oct 23, 2024 9.250 9.345 9.105 9.270 273,647 -0.05(-0.59%)
Oct 22, 2024 9.230 9.400 9.165 9.325 293,168 +0.08(+0.92%)
Oct 21, 2024 9.200 9.350 9.070 9.240 335,734 -0.01(-0.11%)
Oct 18, 2024 9.110 9.280 9.020 9.250 297,561 +0.12(+1.31%)
Oct 17, 2024 9.270 9.290 9.095 9.130 281,022 -0.11(-1.19%)
Oct 16, 2024 9.110 9.260 9.010 9.240 422,936 +0.19(+2.10%)
Oct 15, 2024 8.960 9.070 8.795 9.050 415,153 +0.11(+1.23%)
Oct 14, 2024 9.220 9.305 8.890 8.940 466,097 -0.27(-2.93%)
Oct 11, 2024 8.900 9.226 8.900 9.210 452,609 +0.34(+3.83%)
Oct 10, 2024 8.900 9.100 8.560 8.870 783,258 -0.13(-1.44%)
Oct 09, 2024 8.030 9.040 8.015 9.000 1,524,227 +0.97(+12.08%)
Oct 08, 2024 7.950 8.085 7.880 8.030 302,437 +0.05(+0.63%)
Oct 07, 2024 7.970 8.000 7.820 7.980 293,215 +0.03(+0.38%)
Oct 04, 2024 7.900 8.005 7.830 7.950 329,703 +0.17(+2.19%)
Oct 03, 2024 7.830 7.940 7.735 7.780 583,371 -0.05(-0.64%)
Oct 02, 2024 7.920 7.938 7.715 7.830 465,486 -0.04(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.