Free Trial
→ The election trade you can't lose (From Investors Alley) (Ad) Free USAT Stock Alerts

Cantaloupe (USAT) Stock Chart & Stock Price History

$6.74
+0.30 (+4.66%)
(As of 09/20/2024 ET)
Compare

Cantaloupe Stock Price Performance

5 Day
Performance
+6.65%
1 Month
Performance
-3.30%
3 Month
Performance
0.00%
6 Month
Performance
+7.50%
Year-To-Date
Performance
-9.04%
1 Year
Performance
+6.65%
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

Ad Unstoppable Prosperity
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.
So make sure you claim your free seat by clicking here now.

USAT Stock Chart for Friday, September, 20, 2024

USAT Chart by TradingView

Cantaloupe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$6.44$6.44$6.50$6.29738,441 shs$457.75 million
09/19/2024$6.39$6.44
+0.78%		$6.50$6.29733,783 shs$457.75 million
09/18/2024$6.39$6.39$6.72$6.381.04 million shs$454.20 million
09/17/2024$6.35$6.39
+0.63%		$6.72$6.381.04 million shs$454.20 million
09/16/2024$6.32$6.35
+0.47%		$6.40$6.25487,492 shs$451.35 million
09/13/2024$6.24$6.24$6.34$6.17480,905 shs$443.53 million
09/12/2024$6.39$6.24
-2.35%		$6.34$6.17480,905 shs$443.53 million
09/11/2024$6.39$6.39$6.44$6.23548,789 shs$454.20 million
09/10/2024$6.39$6.39$6.44$6.23529,471 shs$454.20 million
09/09/2024$6.30$6.39
+1.43%		$6.71$6.35348,496 shs$454.20 million
09/06/2024$6.39$6.30
-1.41%		$6.46$6.26203,156 shs$447.80 million
09/05/2024$6.47$6.39
-1.24%		$6.58$6.33208,496 shs$454.20 million
09/04/2024$6.47$6.47$6.83$6.47203,494 shs$459.88 million
09/03/2024$6.92$6.47
-6.50%		$6.83$6.47202,465 shs$459.88 million
09/02/2024$6.92$6.92$7.01$6.82210,983 shs$491.87 million
08/30/2024$6.92$6.92$7.03$6.82143,856 shs$491.87 million
08/29/2024$6.79$6.92
+1.91%		$7.03$6.82143,839 shs$491.87 million
08/28/2024$6.95$6.79
-2.30%		$6.92$6.77173,997 shs$482.63 million
08/27/2024$6.95$6.95$7.12$6.94179,034 shs$494.00 million
08/26/2024$6.95$6.95$7.03$6.79193,299 shs$494.00 million
08/23/2024$6.81$6.81$6.95$6.8095,558 shs$484.05 million
08/22/2024$6.94$6.81
-1.87%		$6.95$6.8095,558 shs$484.05 million
08/21/2024$6.97$6.94
-0.43%		$6.97$6.8898,023 shs$493.29 million
08/20/2024$7.07$6.97
-1.41%		$7.07$6.89191,290 shs$495.42 million
08/19/2024$6.96$7.07
+1.58%		$7.07$6.93279,834 shs$502.53 million
08/16/2024$6.67$6.96
+4.35%		$6.96$6.81174,257 shs$494.71 million
08/15/2024$6.75$6.67
-1.19%		$6.80$6.60174,456 shs$474.10 million
08/14/2024$6.61$6.75
+2.12%		$6.81$6.57121,885 shs$479.78 million
08/13/2024$12.16$6.61
-45.64%		$6.77$6.55166,221 shs$469.83 million
08/12/2024$6.73$12.16
+80.68%		$12.34$11.61145,700 shs$864.32 million
08/09/2024$6.88$6.88$6.94$6.68246,698 shs$489.02 million
08/08/2024$6.71$6.88
+2.53%		$6.94$6.68246,698 shs$489.02 million
08/07/2024$6.71$6.71$6.75$6.56245,077 shs$476.94 million
08/06/2024$6.68$6.71
+0.45%		$6.75$6.56244,080 shs$476.94 million
08/05/2024$7.19$6.68
-7.09%		$6.86$6.60338,879 shs$474.81 million
08/02/2024$7.79$7.19
-7.70%		$7.56$6.79378,799 shs$511.06 million
08/01/2024$7.83$7.79
-0.51%		$7.92$7.74296,580 shs$553.71 million
07/31/2024$7.74$7.83
+1.16%		$7.90$7.76182,226 shs$556.55 million
07/30/2024$7.74$7.74$7.82$7.62196,109 shs$550.15 million
07/29/2024$7.81$7.74
-0.90%		$7.82$7.62196,109 shs$550.15 million
The election trade you can't lose (Ad)

Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.

Download my Dividend Calendar here
07/26/2024$7.62$7.81
+2.49%		$7.85$7.64266,738 shs$555.13 million
07/25/2024$7.42$7.62
+2.76%		$7.75$7.41308,783 shs$541.62 million
07/24/2024$7.19$7.42
+3.13%		$7.46$7.11257,301 shs$527.05 million
07/23/2024$6.97$7.19
+3.16%		$7.21$6.92227,866 shs$511.06 million
07/22/2024$6.97$6.97$7.11$6.97176,942 shs$495.42 million
07/19/2024$7.06$6.97
-1.27%		$7.11$6.97176,942 shs$495.42 million
07/18/2024$7.30$7.06
-3.29%		$7.33$7.03292,236 shs$501.82 million
07/17/2024$7.06$7.30
+3.40%		$7.33$7.14298,297 shs$518.88 million
07/16/2024$7.06$7.06$7.11$6.62402,834 shs$501.82 million
07/15/2024$6.57$7.06
+7.46%		$7.11$6.62402,788 shs$501.82 million
07/12/2024$6.49$6.49$6.66$6.44287,417 shs$461.30 million
07/11/2024$6.39$6.49
+1.56%		$6.66$6.44287,407 shs$461.30 million
07/10/2024$6.40$6.39
-0.16%		$6.44$6.24230,239 shs$454.20 million
07/09/2024$6.47$6.40
-1.08%		$6.60$6.39208,010 shs$454.91 million
07/08/2024$6.47$6.47$6.57$6.40208,717 shs$459.88 million
07/05/2024$6.54$6.47
-1.07%		$6.57$6.40208,717 shs$459.88 million
07/04/2024$6.54$6.54$6.64$6.5461,801 shs$464.86 million
07/03/2024$6.55$6.54
-0.15%		$6.64$6.5461,801 shs$464.86 million
07/02/2024$6.55$6.55$6.73$6.50228,577 shs$465.57 million
07/01/2024$6.60$6.55
-0.76%		$6.73$6.50228,577 shs$465.57 million
06/28/2024$6.71$6.60
-1.64%		$6.79$6.571.33 million shs$469.12 million
06/27/2024$6.59$6.71
+1.82%		$6.72$6.54218,106 shs$476.94 million
06/26/2024$6.59$6.59$6.69$6.53310,181 shs$468.41 million
06/25/2024$6.59$6.59$6.69$6.53310,181 shs$468.41 million
06/24/2024$6.59$6.59$6.77$6.58612,088 shs$468.41 million
06/21/2024$6.74$6.59
-2.23%		$6.77$6.58612,088 shs$468.41 million
06/20/2024$6.79$6.74
-0.74%		$6.83$6.67256,827 shs$479.07 million
06/19/2024$6.79$6.79$6.85$6.71200,820 shs$482.63 million

Related Companies:

This page (NASDAQ:USAT) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored