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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	0.23	0.21	0.21	0.23	0.18	284,500
March 10, 2026	0.23	0.23	0.23	0.23	0.2	356,500
March 09, 2026	0.25	0.21	0.21	0.25	0.2	286,200
March 06, 2026	0.22	0.25	0.25	0.26	0.21	186,213
March 05, 2026	0.24	0.26	0.26	0.26	0.24	7,943
March 04, 2026	0.27	0.26	0.26	0.27	0.25	88,638
March 03, 2026	0.24	0.27	0.27	0.27	0.23	12,676
March 02, 2026	0.3	0.26	0.26	0.3	0.24	181,915
February 27, 2026	0.28	0.28	0.28	0.28	0.27	29,200
February 26, 2026	0.28	0.28	0.28	0.28	0.28	80,500
February 25, 2026	0.28	0.28	0.28	0.3	0.28	9,020
February 24, 2026	0.28	0.28	0.28	0.32	0.28	43,016
February 23, 2026	0.29	0.3	0.3	0.3	0.28	32,300
February 20, 2026	0.3	0.3	0.3	0.32	0.3	147,700
February 19, 2026	0.31	0.3	0.3	0.31	0.3	168,033
February 18, 2026	0.28	0.28	0.28	0.31	0.28	97,800
February 17, 2026	0.3	0.28	0.28	0.34	0.28	34,751
February 13, 2026	0.32	0.31	0.31	0.32	0.3	23,900
February 12, 2026	0.32	0.29	0.29	0.32	0.29	8,801
February 11, 2026	0.31	0.31	0.31	0.34	0.3	811,300
February 10, 2026	0.32	0.31	0.31	0.32	0.3	6,200
February 09, 2026	0.28	0.3	0.3	0.33	0.28	39,100
February 06, 2026	0.33	0.29	0.29	0.33	0.27	43,600
February 05, 2026	0.33	0.3	0.3	0.34	0.3	14,100
February 04, 2026	0.31	0.3	0.3	0.34	0.27	395,100
February 03, 2026	0.35	0.31	0.31	0.35	0.28	154,200
February 02, 2026	0.36	0.35	0.35	0.39	0.34	136,700
January 30, 2026	0.37	0.4	0.4	0.4	0.35	32,900
January 29, 2026	0.42	0.38	0.38	0.42	0.37	22,888
January 28, 2026	0.39	0.41	0.41	0.43	0.39	255,276
January 27, 2026	0.39	0.4	0.4	0.42	0.38	73,585
January 26, 2026	0.28	0.39	0.39	0.45	0.28	618,200
January 23, 2026	0.33	0.3	0.3	0.33	0.28	25,213
January 22, 2026	0.3	0.33	0.33	0.35	0.3	285,700
January 21, 2026	0.32	0.29	0.29	0.33	0.29	95,743
January 20, 2026	0.29	0.29	0.29	0.32	0.28	87,900
January 16, 2026	0.33	0.3	0.3	0.33	0.28	175,000
January 15, 2026	0.35	0.3	0.3	0.36	0.28	307,400
January 14, 2026	0.34	0.33	0.33	0.38	0.33	76,900
January 13, 2026	0.35	0.39	0.39	0.39	0.34	174,400
January 12, 2026	0.38	0.34	0.34	0.4	0.33	63,800
January 09, 2026	0.37	0.37	0.37	0.37	0.33	56,854
January 08, 2026	0.41	0.35	0.35	0.41	0.33	415,400
January 07, 2026	0.42	0.43	0.43	0.47	0.4	83,700
January 06, 2026	0.45	0.42	0.42	0.47	0.42	50,000
January 05, 2026	0.45	0.48	0.48	0.49	0.38	450,900
January 02, 2026	0.42	0.43	0.43	0.47	0.39	443,400
December 31, 2025	0.37	0.41	0.41	0.41	0.31	145,240
December 30, 2025	0.35	0.35	0.35	0.35	0.34	22,847
December 29, 2025	0.39	0.38	0.38	0.39	0.33	53,100
December 26, 2025	0.37	0.39	0.39	0.4	0.35	19,007
December 24, 2025	0.38	0.39	0.39	0.39	0.38	46,900
December 23, 2025	0.44	0.38	0.38	0.45	0.37	217,400
December 22, 2025	0.5	0.44	0.44	0.51	0.37	509,600
December 19, 2025	0.43	0.48	0.48	0.5	0.39	151,200
December 18, 2025	0.39	0.39	0.39	0.43	0.38	64,900
December 17, 2025	0.46	0.37	0.37	0.48	0.37	266,700
December 16, 2025	0.51	0.46	0.46	0.51	0.46	66,062
December 15, 2025	0.45	0.5	0.5	0.52	0.45	403,000
December 12, 2025	0.44	0.44	0.44	0.48	0.44	152,590

ConnectM Technology Solutions, Inc. (CNTM) OTC