Cantaloupe, Inc.
CTLPNASDAQTechnology
$11.20
+$0.00(+0.00%)
Market Cap$825815928
P/E Ratio—
52W High$11.21
52W Low$7.64
Cantaloupe, Inc.（CTLP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ctlp · 日线历史（复权）· FMP · 截至 2026年5月15日
5-Year High5Y
$13.25
Oct 25, 2021
-15.5% from here
5-Year Low5Y
$2.77
Nov 8, 2022
+304.3% from low
IPO Priceadj.
$250.00
Jun 7, 1999
-95.5% since IPO
1 Year Ago
$9.39
Jun 9, 2025
+19.3% in 1Y
5 Years Ago
$12.37
Jun 8, 2021
-9.5% in 5Y
10 Years Ago
$4.59
Jun 8, 2016
+144.0% in 10Y
Historical Price Data · CTLP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0K | +0.00% |
| May 11, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0K | +0.00% |
| May 8, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0K | +0.00% |
| May 7, 2026 | $11.20 | $11.21 | $11.19 | $11.20 | $11.20 | 3.4M | +0.00% |
| May 6, 2026 | $11.19 | $11.20 | $11.19 | $11.20 | $11.20 | 2.1M | +0.09% |
| May 5, 2026 | $11.18 | $11.20 | $11.18 | $11.20 | $11.20 | 2.5M | +0.18% |
| May 4, 2026 | $11.18 | $11.20 | $11.18 | $11.19 | $11.19 | 4.9M | +0.09% |
| May 1, 2026 | $10.95 | $11.01 | $10.89 | $11.00 | $11.00 | 1.6M | +0.46% |
| Apr 30, 2026 | $10.85 | $11.00 | $10.85 | $10.92 | $10.92 | 1.6M | +0.65% |
| Apr 29, 2026 | $10.82 | $10.88 | $10.78 | $10.87 | $10.87 | 1.5M | +0.46% |
| Apr 28, 2026 | $10.88 | $10.91 | $10.83 | $10.83 | $10.83 | 491K | -0.46% |
| Apr 27, 2026 | $10.76 | $10.88 | $10.76 | $10.87 | $10.87 | 857K | +1.02% |
| Apr 24, 2026 | $10.74 | $10.80 | $10.72 | $10.79 | $10.79 | 585K | +0.47% |
| Apr 23, 2026 | $10.78 | $10.80 | $10.73 | $10.76 | $10.76 | 700K | -0.19% |
| Apr 22, 2026 | $10.77 | $10.81 | $10.76 | $10.78 | $10.78 | 573K | +0.09% |
| Apr 21, 2026 | $10.80 | $10.84 | $10.76 | $10.77 | $10.77 | 908K | -0.28% |
| Apr 20, 2026 | $10.81 | $10.84 | $10.80 | $10.81 | $10.81 | 1.1M | +0.00% |
| Apr 17, 2026 | $10.85 | $10.90 | $10.80 | $10.83 | $10.83 | 2.6M | -0.18% |
| Apr 16, 2026 | $10.83 | $10.89 | $10.78 | $10.83 | $10.83 | 1.2M | +0.00% |
| Apr 15, 2026 | $10.82 | $10.90 | $10.79 | $10.84 | $10.84 | 1.5M | +0.18% |
Showing 1–20 of 1,237 records
Annual Stock Price Performance · CTLP
Jan 1 → Dec 31 · 6 years2026+5.4%$10.63 → $11.20
+5.4%
2025+11.3%$9.54 → $10.62
+11.3%
2024+29.0%$7.37 → $9.51
+29.0%
2023+69.2%$4.38 → $7.41
+69.2%
2022-51.6%$8.99 → $4.35
-51.6%
2021-28.0%$12.33 → $8.88
-28.0%
Best Year2023 · +69.2%
Worst Year2022 · -51.6%
Positive Years4 / 6
Avg Annual Return+5.9%
6Y Total Return-9.2%
6Y CAGR~-1.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in CTLP?
If you invested $1,000 in CTLP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,440
Total Return+144.0%
CAGR~+9.3% / yr
Profit+$1,440
Based on Jun 8, 2016 · $4.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cantaloupe, Inc.（CTLP）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CTLP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CTLP 历史股价FMP 日线复权 OHLCV