ConnectM Technology Solutions, Inc. - CNTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	1.24	1.04	1.04	1.24	0.9	685,656
December 19, 2024	0.8	1.13	1.13	1.13	0.72	1.27M
December 18, 2024	0.73	0.77	0.77	0.84	0.68	173,319
December 17, 2024	0.75	0.71	0.71	0.76	0.69	120,200
December 16, 2024	0.75	0.76	0.76	0.81	0.72	47,217
December 13, 2024	0.78	0.75	0.75	0.8	0.71	96,085
December 12, 2024	0.82	0.78	0.78	0.85	0.75	176,368
December 11, 2024	0.83	0.81	0.81	0.83	0.77	41,433
December 10, 2024	0.83	0.82	0.82	0.85	0.8	56,500
December 09, 2024	0.84	0.83	0.83	0.85	0.79	115,400
December 06, 2024	0.8	0.84	0.84	0.87	0.77	48,500
December 05, 2024	0.84	0.81	0.81	0.87	0.8	31,500
December 04, 2024	0.89	0.83	0.83	0.89	0.82	32,921
December 03, 2024	0.87	0.87	0.87	0.92	0.82	72,525
December 02, 2024	0.91	0.88	0.88	0.91	0.87	22,561
November 29, 2024	0.99	0.91	0.91	0.99	0.87	58,200
November 27, 2024	0.99	0.98	0.98	0.99	0.85	101,047
November 26, 2024	0.94	0.88	0.88	0.95	0.82	89,700
November 25, 2024	0.84	0.91	0.91	0.95	0.82	219,077
November 22, 2024	0.85	0.8	0.8	0.88	0.79	97,924
November 21, 2024	0.91	0.88	0.88	0.93	0.83	117,900
November 20, 2024	0.9	0.91	0.91	1	0.9	32,993
November 19, 2024	1.03	0.92	0.92	1.04	0.9	121,239
November 18, 2024	0.94	1	1	1.05	0.93	303,200
November 15, 2024	0.85	0.96	0.96	0.97	0.85	112,300
November 14, 2024	0.87	0.92	0.92	0.92	0.83	90,555
November 13, 2024	0.77	0.84	0.84	0.88	0.75	134,620
November 12, 2024	0.74	0.77	0.77	0.79	0.73	100,383
November 11, 2024	0.81	0.79	0.79	0.84	0.75	58,078
November 08, 2024	0.8	0.81	0.81	0.82	0.8	41,131
November 07, 2024	0.8	0.82	0.82	0.89	0.8	73,049
November 06, 2024	0.84	0.82	0.82	0.88	0.8	41,525
November 05, 2024	0.82	0.8	0.8	0.84	0.8	59,793
November 04, 2024	0.84	0.87	0.87	0.89	0.84	15,812
November 01, 2024	0.92	0.84	0.84	0.97	0.8	51,546
October 31, 2024	0.92	0.85	0.85	0.95	0.85	200,400
October 30, 2024	0.96	0.94	0.94	0.99	0.91	105,933
October 29, 2024	0.99	0.97	0.97	1.01	0.95	80,000
October 28, 2024	1.01	0.99	0.99	1.05	0.99	88,655
October 25, 2024	1.02	1.02	1.02	1.04	1	56,651
October 24, 2024	1.13	1.04	1.04	1.17	1.03	322,560
October 23, 2024	1.08	1.08	1.08	1.1	1.04	71,200
October 22, 2024	1.03	1.08	1.08	1.08	1.02	148,461
October 21, 2024	1.14	1.05	1.05	1.18	1.04	274,700
October 18, 2024	1.12	1.13	1.13	1.15	1.07	252,686
October 17, 2024	1.12	1.14	1.14	1.15	1.04	315,034
October 16, 2024	1.1	1.12	1.12	1.14	1.04	191,535
October 15, 2024	1.05	1.07	1.07	1.11	1.02	113,516
October 14, 2024	1.11	1.05	1.05	1.11	1.02	173,952
October 11, 2024	1.19	1.13	1.13	1.19	1.1	325,100
October 10, 2024	1.16	1.18	1.18	1.2	1.13	378,400
October 09, 2024	1.04	1.12	1.12	1.15	1.04	178,500
October 08, 2024	1	1.05	1.05	1.1	1	106,200
October 07, 2024	1.05	1.06	1.06	1.09	1	114,153
October 04, 2024	0.92	1.06	1.06	1.07	0.92	185,349
October 03, 2024	1.01	0.91	0.91	1.01	0.91	103,100
October 02, 2024	1.07	1	1	1.07	0.93	240,025
October 01, 2024	1.2	1.01	1.01	1.24	0.99	533,500
September 30, 2024	1.18	1.15	1.15	1.19	1.12	127,755
September 27, 2024	1.23	1.18	1.18	1.25	1.15	215,837

ConnectM Technology Solutions, Inc. (CNTM) NASDAQ