ConnectM Technology Solutions, Inc. (CNTM) Historical Stock Data
1.07 ↓0.06 (-5.31%)
As of August 30, 2024, 11:37am EST.
Historical Data
In the past 30 trading days, CNTM is up 1.49% a day on average. There have been 14 days where ConnectM Technology Solutions, Inc. closed green and 16 days where CNTM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-18 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.07 | 1.14 | 159.80K |
2024-09-17 | 1.12 | 1.13 | ↑$0.01 (1.11%) | 1.10 | 1.16 | 162.89K |
2024-09-16 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.10 | 1.23 | 247.46K |
2024-09-13 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.09 | 1.20 | 210.17K |
2024-09-12 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.06 | 1.21 | 151.03K |
2024-09-11 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.06 | 1.23 | 265.10K |
2024-09-10 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.11 | 1.26 | 220.59K |
2024-09-09 | 1.07 | 1.21 | ↑$0.14 (13.08%) | 1.05 | 1.26 | 401.50K |
2024-09-06 | 1.01 | 1.03 | ↑$0.01 (1.49%) | 0.95 | 1.03 | 156.97K |
2024-09-05 | 0.93 | 1.00 | ↑$0.07 (7.25%) | 0.88 | 1.00 | 94.73K |
2024-09-04 | 0.89 | 0.95 | ↑$0.06 (6.86%) | 0.85 | 0.95 | 157.21K |
2024-09-03 | 0.88 | 0.90 | ↑$0.02 (2.04%) | 0.87 | 0.92 | 129.44K |
2024-08-30 | 0.90 | 0.88 | ↓$0.02 (-2.00%) | 0.88 | 0.92 | 134.57K |
2024-08-29 | 0.84 | 0.86 | ↑$0.02 (2.64%) | 0.72 | 0.88 | 142.40K |
2024-08-28 | 0.88 | 0.81 | ↓$0.07 (-8.01%) | 0.80 | 0.88 | 315.67K |
2024-08-27 | 0.92 | 0.85 | ↓$0.07 (-7.50%) | 0.85 | 0.95 | 268.59K |
2024-08-26 | 0.96 | 0.90 | ↓$0.06 (-5.99%) | 0.89 | 0.98 | 186.13K |
2024-08-23 | 1.01 | 0.95 | ↓$0.06 (-5.94%) | 0.92 | 1.01 | 270.73K |
2024-08-21 | 1.04 | 0.98 | ↓$0.06 (-5.77%) | 0.92 | 1.07 | 370.94K |
2024-08-20 | 0.98 | 1.12 | ↑$0.14 (14.29%) | 0.97 | 1.12 | 418.23K |
2024-08-19 | 0.98 | 0.98 | ↑$0.01 (0.60%) | 0.91 | 0.99 | 520.35K |
2024-08-16 | 1.25 | 1.06 | ↓$0.19 (-15.20%) | 1.02 | 1.29 | 1.28M |
2024-08-15 | 1.63 | 1.31 | ↓$0.32 (-19.63%) | 1.14 | 1.74 | 2.34M |
2024-08-14 | 1.37 | 1.76 | ↑$0.39 (28.47%) | 1.27 | 1.84 | 4.71M |
2024-08-13 | 1.52 | 1.41 | ↓$0.11 (-7.24%) | 1.16 | 1.66 | 10.52M |
2024-08-12 | 0.86 | 1.24 | ↑$0.38 (44.19%) | 0.86 | 1.41 | 8.86M |
2024-08-09 | 0.82 | 0.86 | ↑$0.04 (5.13%) | 0.79 | 0.90 | 459.73K |
2024-08-08 | 0.73 | 0.84 | ↑$0.11 (14.47%) | 0.72 | 0.90 | 383.30K |
2024-08-07 | 0.72 | 0.73 | ↑$0.01 (1.97%) | 0.71 | 0.74 | 74.08K |
2024-08-06 | 0.75 | 0.71 | ↓$0.04 (-5.00%) | 0.71 | 0.78 | 354.16K |
Create an account or log in to view more rows.
$CNTM buy more doomers!!!
$CNTM Keep up the pressure.
$CNTM Just buy and hold
$CNTM has just been halted from trading due to volatility.