ConnectM Technology Solutions, Inc. (CNTM) Historical Stock Data

0.22 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CNTM is down -1.39% 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
2025-05-28	0.20	0.22	↑$0.02 (9.81%)	0.19	0.22	161.01K
2025-05-27	0.21	0.19	↓$0.01 (-6.34%)	0.19	0.21	289.36K
2025-05-23	0.21	0.20	↓$0.00 (-1.46%)	0.20	0.23	584.30K
2025-05-16	0.20	0.22	↑$0.02 (8.96%)	0.19	0.22	231.52K
2025-05-15	0.23	0.20	↓$0.03 (-12.61%)	0.20	0.23	135.65K
2025-05-12	0.29	0.28	↓$0.01 (-2.76%)	0.27	0.30	380.15K
2025-05-09	0.24	0.29	↑$0.05 (20.83%)	0.24	0.34	2.60M
2025-05-08	0.28	0.26	↓$0.02 (-5.45%)	0.15	0.30	7.26M
2025-05-07	0.65	0.44	↓$0.21 (-32.29%)	0.37	0.65	10.57M
2025-05-06	0.69	0.65	↓$0.04 (-5.38%)	0.64	0.69	1.12M
2025-05-05	0.65	0.67	↑$0.02 (3.37%)	0.59	0.68	1.15M
2025-05-02	0.65	0.66	↑$0.01 (1.35%)	0.63	0.66	895.55K
2025-05-01	0.66	0.65	↓$0.01 (-1.55%)	0.63	0.67	879K
2025-04-30	0.66	0.65	↓$0.01 (-2.20%)	0.61	0.66	648.68K
2025-04-29	0.67	0.63	↓$0.04 (-5.97%)	0.58	0.69	3.30M
2025-04-28	0.62	0.65	↑$0.03 (5.05%)	0.62	0.68	573.64K
2025-04-25	0.69	0.64	↓$0.05 (-7.97%)	0.62	0.71	1.48M
2025-04-24	0.73	0.70	↓$0.03 (-4.11%)	0.67	0.73	676.15K
2025-04-23	0.70	0.70	↑$0.00 (0.00%)	0.67	0.83	3.72M
2025-04-22	0.66	0.68	↑$0.02 (3.00%)	0.61	0.68	1.68M
2025-04-21	0.63	0.64	↑$0.01 (0.89%)	0.59	0.64	757.39K
2025-04-17	0.68	0.65	↓$0.03 (-3.72%)	0.62	0.70	1.04M
2025-04-16	0.64	0.65	↑$0.02 (2.51%)	0.56	0.66	0.97M
2025-04-15	0.65	0.64	↓$0.02 (-2.78%)	0.59	0.74	4.58M
2025-04-14	0.62	0.59	↓$0.04 (-5.65%)	0.53	0.63	2.70M
2025-04-11	0.69	0.71	↑$0.02 (2.75%)	0.64	0.74	5.80M
2025-04-10	0.63	0.70	↑$0.07 (11.09%)	0.61	0.75	0.92M
2025-04-09	0.58	0.65	↑$0.07 (11.82%)	0.55	0.68	1.72M
2025-04-08	0.61	0.61	↑$0.00 (0.00%)	0.58	0.65	2.25M
2025-04-07	0.77	0.59	↓$0.18 (-22.90%)	0.59	0.77	3M