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

0.40 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CNTM is up 4.85% a day on average. There have been 19 days where ConnectM Technology Solutions, Inc. closed green and 11 days where CNTM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.41	0.40	↓$0.01 (-2.42%)	0.39	0.46	338K
2025-12-03	0.40	0.41	↑$0.01 (2.50%)	0.38	0.44	184.63K
2025-12-02	0.34	0.38	↑$0.04 (11.76%)	0.33	0.43	173.73K
2025-12-01	0.24	0.33	↑$0.09 (37.50%)	0.24	0.38	559.17K
2025-11-28	0.20	0.26	↑$0.06 (27.50%)	0.19	0.27	566.36K
2025-11-26	0.20	0.20	↑$0.01 (3.85%)	0.20	0.20	128.10K
2025-11-25	0.23	0.20	↓$0.03 (-13.80%)	0.20	0.23	490.75K
2025-11-24	0.22	0.23	↑$0.01 (3.34%)	0.22	0.24	24.39K
2025-11-21	0.22	0.22	↑$0.00 (2.09%)	0.21	0.23	59.49K
2025-11-20	0.24	0.22	↓$0.02 (-8.33%)	0.21	0.25	260.76K
2025-11-19	0.29	0.24	↓$0.05 (-17.24%)	0.24	0.29	98.28K
2025-11-18	0.21	0.27	↑$0.06 (28.57%)	0.20	0.34	821.51K
2025-11-17	0.21	0.22	↑$0.01 (5.40%)	0.19	0.22	163.56K
2025-11-14	0.22	0.22	↓$0.00 (-0.23%)	0.22	0.23	67.13K
2025-11-13	0.22	0.21	↓$0.01 (-3.09%)	0.21	0.22	33.11K
2025-11-12	0.22	0.23	↑$0.01 (3.98%)	0.21	0.23	95.29K
2025-11-11	0.23	0.23	↓$0.00 (-0.04%)	0.23	0.23	11.75K
2025-11-10	0.24	0.24	↑$0.00 (0.88%)	0.23	0.24	192.02K
2025-11-07	0.26	0.25	↓$0.01 (-3.18%)	0.23	0.26	224.98K
2025-11-06	0.28	0.28	↑$0.00 (0.00%)	0.24	0.28	74.05K
2025-11-05	0.28	0.28	↑$0.00 (1.69%)	0.24	0.30	277.77K
2025-11-04	0.31	0.28	↓$0.03 (-8.23%)	0.24	0.31	128.07K
2025-11-03	0.22	0.32	↑$0.10 (45.26%)	0.21	0.35	297.04K
2025-10-31	0.23	0.24	↑$0.01 (3.45%)	0.21	0.24	65.78K
2025-10-30	0.20	0.23	↑$0.03 (14.43%)	0.20	0.23	40.73K
2025-10-29	0.22	0.23	↑$0.02 (6.98%)	0.18	0.24	301.18K
2025-10-28	0.23	0.21	↓$0.02 (-8.45%)	0.21	0.25	162.15K
2025-10-27	0.25	0.23	↓$0.02 (-7.57%)	0.21	0.25	161.16K
2025-10-24	0.22	0.25	↑$0.03 (14.84%)	0.21	0.25	24.70K
2025-10-23	0.22	0.23	↑$0.01 (3.95%)	0.20	0.23	149.90K