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

1.13 ↑0.00 (0.00%)

As of August 30, 2024, 11:37am EST.

Historical Data

In the past 30 trading days, CNTM is up 1.04% a day on average. There have been 13 days where ConnectM Technology Solutions, Inc. closed green and 17 days where CNTM closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-08-05	0.73	0.71	↓$0.02 (-2.56%)	0.67	0.75	156.30K
2024-08-02	0.86	0.78	↓$0.08 (-9.29%)	0.75	0.87	338.61K
2024-08-01	0.90	0.84	↓$0.06 (-6.66%)	0.83	0.94	290.16K