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

0.91 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CNTM is down -0.62% 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
2024-11-20	0.90	0.91	↑$0.01 (1.13%)	0.90	1.00	32.63K
2024-11-19	1.03	0.92	↓$0.11 (-10.37%)	0.90	1.04	115.13K
2024-11-18	0.96	1.00	↑$0.05 (4.71%)	0.93	1.05	301.75K
2024-11-15	0.85	0.96	↑$0.11 (12.94%)	0.85	0.97	111.30K
2024-11-14	0.87	0.92	↑$0.05 (5.69%)	0.83	0.92	85.69K
2024-11-13	0.77	0.84	↑$0.07 (8.57%)	0.75	0.87	114.14K
2024-11-12	0.74	0.77	↑$0.03 (4.05%)	0.73	0.79	94.13K
2024-11-11	0.81	0.79	↓$0.02 (-3.01%)	0.76	0.82	57.84K
2024-11-08	0.82	0.81	↓$0.01 (-1.24%)	0.80	0.82	39.15K
2024-11-07	0.80	0.82	↑$0.02 (2.50%)	0.80	0.89	66.71K
2024-11-06	0.84	0.82	↓$0.02 (-2.38%)	0.80	0.88	41.27K
2024-11-05	0.82	0.80	↓$0.02 (-2.56%)	0.80	0.83	62.75K
2024-11-04	0.84	0.82	↓$0.02 (-2.54%)	0.82	0.89	91.21K
2024-11-01	0.92	0.84	↓$0.08 (-8.70%)	0.82	0.97	51.55K
2024-10-31	0.92	0.85	↓$0.07 (-7.66%)	0.85	0.95	199.92K
2024-10-30	0.96	0.94	↓$0.02 (-2.54%)	0.91	0.99	105.93K
2024-10-29	0.99	0.97	↓$0.02 (-1.78%)	0.95	1.01	77.74K
2024-10-28	1.01	0.99	↓$0.02 (-1.86%)	0.99	1.05	88.44K
2024-10-25	1.03	1.03	↓$0.01 (-0.49%)	1.00	1.04	56.54K
2024-10-24	1.13	1.04	↓$0.09 (-7.96%)	1.03	1.17	320.83K
2024-10-23	1.08	1.08	↑$0.00 (0.00%)	1.05	1.10	70.94K
2024-10-22	1.03	1.08	↑$0.05 (4.85%)	1.02	1.08	148.42K
2024-10-21	1.14	1.05	↓$0.09 (-7.89%)	1.04	1.18	270.06K
2024-10-18	1.12	1.13	↑$0.01 (0.89%)	1.07	1.15	252.46K
2024-10-17	1.12	1.14	↑$0.02 (1.79%)	1.04	1.15	297.02K
2024-10-16	1.10	1.12	↑$0.02 (1.82%)	1.04	1.14	191.53K
2024-10-15	1.05	1.07	↑$0.02 (2.10%)	1.02	1.11	113.50K
2024-10-14	1.11	1.05	↓$0.06 (-5.41%)	1.02	1.11	173.78K
2024-10-11	1.19	1.13	↓$0.06 (-5.04%)	1.10	1.19	324.95K
2024-10-10	1.16	1.18	↑$0.02 (1.72%)	1.13	1.20	376.37K