Free Trial
→ [Action Required] Claim Your FREE IRS Loophole Guide (From Colonial Metals) (Ad) Buy USAT Stock  Free USAT Stock Alerts

Cantaloupe (USAT) Stock Chart & Stock Price History

Cantaloupe logo
$7.65 +0.05 (+0.66%)
As of 04/23/2025
Compare

Cantaloupe Stock Price Performance

5 Day
Performance
+1.59%
1 Month
Performance
-3.29%
3 Month
Performance
-7.50%
6 Month
Performance
-15.93%
Year-To-Date
Performance
-20.40%
1 Year
Performance
+25.82%
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.

USAT Stock Chart for Friday, April, 25, 2025

USAT Chart by TradingView

Cantaloupe Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$7.39$7.60
+2.84%		$7.65$7.33292,249 shs$540.20 million
04/22/2025$7.53$7.39
-1.86%		$7.54$7.24251,661 shs$525.27 million
04/21/2025$7.53$7.53$7.62$7.41261,350 shs$535.23 million
04/18/2025$7.60$7.53
-0.92%		$7.62$7.41261,350 shs$535.23 million
04/17/2025$7.71$7.60
-1.43%		$7.73$7.46225,882 shs$540.20 million
04/16/2025$7.66$7.71
+0.65%		$7.86$7.67295,072 shs$548.02 million
04/15/2025$7.75$7.66
-1.16%		$7.85$7.50230,907 shs$544.47 million
04/14/2025$7.75$7.75$7.88$7.38368,063 shs$550.86 million
04/11/2025$7.24$7.61
+5.11%		$7.79$7.43389,893 shs$540.91 million
04/10/2025$7.24$7.24$7.63$7.18703,698 shs$514.61 million
04/09/2025$7.47$7.24
-3.08%		$7.63$7.18703,698 shs$514.61 million
04/09/2025$7.47$7.24
-3.08%		$7.63$7.18703,698 shs$514.61 million
04/08/2025$7.47$7.47$7.58$7.22677,072 shs$530.96 million
04/08/2025$7.47$7.47$7.58$7.22677,072 shs$530.96 million
04/07/2025$7.47$7.47$7.58$7.22677,072 shs$530.96 million
04/04/2025$8.03$8.03$8.24$7.50679,666 shs$570.76 million
04/03/2025$7.73$8.03
+3.88%		$8.24$7.50679,666 shs$570.76 million
04/02/2025$7.87$7.73
-1.78%		$8.23$7.72570,782 shs$549.44 million
04/01/2025$7.57$7.87
+3.96%		$8.05$7.311.08 million shs$559.39 million
03/31/2025$7.57$7.57$7.88$7.47293,416 shs$538.07 million
03/28/2025$8.01$7.82
-2.37%		$8.04$7.76311,714 shs$555.84 million
03/27/2025$7.90$8.01
+1.39%		$8.08$7.80346,168 shs$569.34 million
03/26/2025$7.91$7.90
-0.13%		$7.94$7.69223,359 shs$561.52 million
03/25/2025$7.91$7.91$8.09$7.77326,213 shs$562.24 million
03/24/2025$7.91$7.91$7.92$7.53684,248 shs$562.24 million
Related Companies

This page (NASDAQ:USAT) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
[Action Required] Claim Your FREE IRS Loophole Guide
This shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...
Colonial Metals | Sponsored
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
"I'm risking my reputation on this"
I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...
Crypto 101 Media | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
My friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...
Crypto Swap Profits | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored