Cantaloupe (USAT) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free USAT Stock Alerts $7.16 +0.01 (+0.14%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsTrendsStock AnalysisChartCompetitorsTrends Cantaloupe Stock Price Performance5 Day Performance+1.70%1 Month Performance+20.54%3 Month Performance+9.65%6 Month Performance-0.69%Year-To-Date Performance-3.37%1 Year Performance+7.03% Receive USAT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cantaloupe and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyHow Biden has already won 2024Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. USAT Stock Chart for Sunday, June, 2, 2024 USAT Chart by TradingView Cantaloupe Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$7.15$7.16+0.14%$7.27$7.05287,702 shs$508.93 million05/30/2024$7.04$7.15+1.56%$7.34$7.05388,700 shs$508.22 million05/29/2024$7.04$7.04$7.07$6.77485,947 shs$500.40 million05/28/2024$12.16$7.04-42.11%$7.07$6.77483,795 shs$500.40 million05/27/2024$6.72$12.16+80.95%$12.34$11.61145,700 shs$864.32 million05/24/2024$6.64$6.72+1.20%$6.72$6.61334,444 shs$477.65 million Get the Latest News and Ratings for USAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cantaloupe and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$6.68$6.64-0.60%$7.00$6.54259,929 shs$471.97 million05/22/2024$6.56$6.68+1.83%$6.76$6.52419,768 shs$474.81 million05/21/2024$6.58$6.56-0.30%$6.64$6.46252,303 shs$466.28 million05/20/2024$6.60$6.58-0.23%$6.76$6.56161,841 shs$864.32 million05/17/2024$6.84$6.84$6.90$6.65448,613 shs$486.18 million05/16/2024$6.68$6.84+2.40%$6.90$6.65448,611 shs$486.18 million05/15/2024$6.37$6.68+4.87%$6.69$6.52301,634 shs$474.81 million05/14/2024$6.74$6.37-5.49%$6.80$6.36571,692 shs$452.77 million05/13/2024$6.74$6.74$7.03$6.221.13 million shs$479.07 million05/10/2024$5.85$6.74+15.21%$7.03$6.221.13 million shs$864.32 million05/09/2024$5.85$5.85$5.90$5.78308,205 shs$415.81 million05/08/2024$5.97$5.85-2.01%$5.92$5.85178,014 shs$415.81 million05/07/2024$5.92$5.97+0.84%$6.01$5.90191,885 shs$424.34 million05/06/2024$5.93$5.92-0.17%$6.03$5.91111,955 shs$420.79 million05/03/2024$5.94$5.93-0.17%$6.10$5.87212,292 shs$421.50 million05/02/2024$5.88$5.94+1.02%$5.95$5.85184,950 shs$422.21 million05/01/2024$5.79$5.88+1.55%$6.00$5.78207,111 shs$417.95 million04/30/2024$5.80$5.79-0.17%$5.92$5.79166,812 shs$411.55 million04/29/2024$5.80$5.80$6.01$5.79394,427 shs$412.26 million04/26/2024$5.88$5.80-1.36%$6.01$5.79394,427 shs$412.26 million04/25/2024$6.08$5.88-3.29%$6.04$5.84439,308 shs$417.95 million04/24/2024$6.13$6.08-0.82%$6.20$6.06224,649 shs$432.16 million04/23/2024$6.13$6.13$6.20$6.07202,223 shs$435.71 million04/22/2024$6.16$6.13-0.49%$6.20$6.07202,223 shs$435.71 million04/19/2024$6.17$6.16-0.16%$6.21$6.10184,557 shs$437.85 million04/18/2024$6.33$6.17-2.53%$6.35$6.16206,884 shs$438.56 million04/17/2024$6.26$6.33+1.12%$6.37$6.21207,753 shs$449.93 million04/16/2024$12.16$6.26-48.52%$6.40$6.22252,288 shs$444.96 million04/15/2024$6.33$12.16+92.10%$12.34$11.61145,700 shs$864.32 million04/12/2024$6.27$6.48+3.35%$6.51$6.19540,819 shs$460.59 million04/11/2024$6.27$6.27$6.33$6.21457,170 shs$445.67 million04/10/2024$6.42$6.27-2.34%$6.33$6.21457,170 shs$445.67 million04/09/2024$6.30$6.42+1.90%$6.44$6.32256,281 shs$456.33 million04/08/2024$6.30$6.30$6.40$6.30123,652 shs$447.80 millionHow Biden has already won 2024 (Ad)Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. 04/05/2024$6.29$6.30+0.16%$6.33$6.26203,432 shs$447.80 million04/04/2024$6.31$6.29-0.32%$6.47$6.23287,875 shs$447.09 million04/03/2024$6.32$6.31-0.16%$6.35$6.26252,897 shs$448.51 million04/02/2024$6.43$6.32-1.71%$6.50$6.30194,836 shs$449.22 million04/01/2024$6.43$6.43$6.53$6.40249,220 shs$457.04 million03/29/2024$6.46$6.43-0.46%$6.53$6.40249,220 shs$457.04 million03/28/2024$6.46$6.46$6.46$6.36208,045 shs$459.17 million03/27/2024$6.30$6.46+2.54%$6.46$6.36208,042 shs$459.17 million03/26/2024$6.30$6.30$6.34$6.28202,020 shs$447.80 million03/25/2024$6.26$6.30+0.64%$6.34$6.28202,020 shs$447.80 million03/22/2024$6.29$6.26-0.48%$6.34$6.25255,138 shs$444.96 million03/21/2024$6.27$6.29+0.32%$6.42$6.22380,903 shs$447.09 million03/20/2024$6.27$6.27$6.35$6.13214,976 shs$445.67 million03/19/2024$6.17$6.27+1.62%$6.35$6.13214,976 shs$445.67 million03/18/2024$6.17$6.17$6.22$6.09537,572 shs$438.56 million03/15/2024$6.15$6.17+0.33%$6.22$6.09537,372 shs$438.56 million03/14/2024$6.39$6.15-3.76%$6.36$6.07246,974 shs$437.14 million03/13/2024$6.31$6.39+1.27%$6.41$6.29161,324 shs$454.20 million03/12/2024$6.40$6.31-1.41%$6.45$6.30187,582 shs$448.51 million03/11/2024$6.40$6.40$6.48$6.33269,078 shs$454.91 million03/08/2024$6.36$6.40+0.63%$6.48$6.33269,078 shs$454.91 million03/07/2024$6.32$6.36+0.63%$6.39$6.29157,641 shs$452.06 million03/06/2024$6.35$6.32-0.47%$6.39$6.27194,526 shs$449.22 million03/05/2024$6.53$6.35-2.76%$6.58$6.33324,729 shs$451.35 million03/04/2024$6.53$6.53$6.61$6.41566,843 shs$464.15 million03/01/2024$6.50$6.50$6.66$6.44234,899 shs$462.01 million Related Companies: Diebold Nixdorf Stock Price Chart PAR Technology Stock Price Chart First Trust Managed Municipal ETF Stock Price Chart BlackRock Capital Allocation Term Trust Stock Price Chart iShares Fallen Angels USD Bond ETF Stock Price Chart Invesco KBW Bank ETF Stock Price Chart First Trust Nasdaq Semiconductor ETF Stock Price Chart First Trust Tactical High Yield ETF Stock Price Chart First Trust Mid Cap Core AlphaDEX Fund Stock Price Chart First Trust Large Cap Value AlphaDEX Fund Stock Price Chart Receive USAT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cantaloupe and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:USAT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cantaloupe Inc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.