Cantaloupe (USAT) Stock Chart & Stock Price History → Automatic Income (from home) (From Awesomely, LLC) (Ad) Free USAT Stock Alerts $5.93 -0.01 (-0.17%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsSocial MediaStock AnalysisChartCompetitorsSocial Media Cantaloupe Stock Price Performance5 Day Performance+2.24%1 Month Performance-5.72%3 Month Performance-13.18%6 Month Performance-12.79%Year-To-Date Performance-19.97%1 Year Performance+8.41% 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 Awesomely, LLCAutomatic Income (from home)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free. USAT Stock Chart for Saturday, May, 4, 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 Capitalization05/03/2024$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 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. 04/25/2024$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 million04/05/2024$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 millionAutomatic Income (from home) (Ad)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free.03/08/2024$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 million02/29/2024$6.40$6.50+1.56%$6.66$6.44234,899 shs$462.01 million02/28/2024$6.49$6.40-1.39%$6.47$6.36184,282 shs$454.91 million02/27/2024$6.41$6.49+1.25%$6.56$6.35397,696 shs$461.30 million02/26/2024$6.41$6.41$6.64$6.27565,189 shs$455.62 million02/23/2024$6.28$6.21-1.11%$6.45$6.20426,732 shs$441.40 million02/22/2024$6.60$6.28-4.85%$6.56$6.21483,857 shs$446.38 million02/21/2024$6.69$6.60-1.35%$6.67$6.55278,127 shs$469.12 million02/20/2024$6.69$6.69$7.12$6.68374,914 shs$475.52 million02/19/2024$6.69$6.69$7.12$6.68374,914 shs$475.52 million02/16/2024$6.49$7.00+7.86%$7.13$6.55874,113 shs$497.55 million02/15/2024$6.47$6.49+0.31%$6.60$6.38442,048 shs$461.30 million02/14/2024$6.47$6.47$6.52$6.30523,501 shs$459.88 million02/13/2024$12.16$6.47-46.79%$6.52$6.30523,501 shs$459.88 million02/12/2024$6.28$12.16+93.63%$12.34$11.61145,700 shs$864.32 million02/09/2024$6.76$6.80+0.59%$6.91$6.73242,881 shs$483.34 million02/08/2024$6.87$6.76-1.60%$6.94$6.75167,850 shs$480.49 million02/07/2024$6.81$6.87+0.88%$6.91$6.80150,876 shs$488.31 million02/06/2024$12.16$6.81-44.00%$6.87$6.64224,030 shs$484.05 million02/05/2024$6.83$12.16+78.04%$12.34$11.61145,700 shs$864.32 million Related Companies: VictoryShares US 500 Enhanced Volatility Wtd ETF Stock Price Chart iShares iBonds Dec 2028 Term Treasury ETF Stock Price Chart First Trust Emerging Markets AlphaDEX Fund Stock Price Chart First Trust Developed Markets ex-US AlphaDEX Fund Stock Price Chart iShares MSCI Emerging Markets Asia ETF Stock Price Chart Invesco RAFI Strategic US ETF Stock Price Chart Principal U.S. Small-Cap Multi-Factor ETF Stock Price Chart VanEck Pharmaceutical ETF Stock Price Chart First Trust Indxx NextG ETF Stock Price Chart First Trust Nasdaq Artificial Intelligence and Robotics ETF 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 5/4/2024 by MarketBeat.com Staff From Our PartnersAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldUrgent Nvidia WarningAltimetryDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsJeff Bezos Just Humiliated Elon MuskInvestorPlaceThe asset beating inflation by 4xColonial MetalsBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressThe A.I. story nobody is telling you (Read ASAP)TradeSmith 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 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.