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

0.38 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CNTM is up 1.57% a day on average. There have been 17 days where ConnectM Technology Solutions, Inc. closed green and 13 days where CNTM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	0.46	0.38	↓$0.07 (-16.42%)	0.38	0.46	107.45K
2025-12-22	0.50	0.44	↓$0.06 (-11.21%)	0.37	0.51	266.03K
2025-12-19	0.43	0.48	↑$0.05 (12.41%)	0.39	0.50	151.20K
2025-12-18	0.39	0.40	↑$0.01 (2.54%)	0.39	0.41	27.70K
2025-12-17	0.46	0.38	↓$0.08 (-17.76%)	0.37	0.46	127.04K
2025-12-16	0.51	0.46	↓$0.05 (-9.39%)	0.46	0.51	66.06K
2025-12-15	0.45	0.50	↑$0.05 (11.11%)	0.45	0.52	403.02K
2025-12-12	0.44	0.44	↑$0.00 (0.23%)	0.44	0.48	152.59K
2025-12-11	0.40	0.42	↑$0.02 (5.95%)	0.40	0.45	87.24K
2025-12-10	0.36	0.38	↑$0.02 (4.22%)	0.36	0.41	113.90K
2025-12-09	0.34	0.36	↑$0.02 (5.56%)	0.31	0.36	46.20K
2025-12-08	0.37	0.34	↓$0.02 (-6.82%)	0.32	0.37	51.09K
2025-12-05	0.41	0.35	↓$0.06 (-14.63%)	0.34	0.42	228.59K
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