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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	0.1	0.19	0.19	0.2	0.08	396,887
September 16, 2025	0.01	0.01	0.01	0.01	0.01	0
September 15, 2025	0.02	0.01	0.01	0.02	0.01	11,100
September 12, 2025	0.02	0	0	0.02	0	10,400
September 11, 2025	0.02	0.02	0.02	0.02	0.02	0
September 10, 2025	0	0.02	0.02	0.02	0	1,249
September 09, 2025	0	0	0	0	0	0
September 08, 2025	0.01	0	0	0.01	0	4,300
September 05, 2025	0.01	0.01	0.01	0.01	0.01	27,600
September 04, 2025	0.01	0.01	0.01	0.01	0.01	1,000
September 03, 2025	0.01	0.01	0.01	0.01	0.01	23,100
September 02, 2025	0	0	0	0	0	3,100
August 29, 2025	0	0	0	0	0	100
August 28, 2025	0.01	0.01	0.01	0.01	0.01	0
August 27, 2025	0.01	0.01	0.01	0.01	0.01	0
August 26, 2025	0	0	0	0	0	100
August 25, 2025	0.01	0.01	0.01	0.01	0.01	10,600
August 22, 2025	0.01	0.01	0.01	0.01	0.01	94
August 21, 2025	0.01	0.01	0.01	0.01	0.01	2,300
August 20, 2025	0.01	0.01	0.01	0.01	0.01	600
August 19, 2025	0	0.01	0.01	0.01	0	4,600
August 18, 2025	0	0	0	0	0	4,300
August 15, 2025	0	0	0	0	0	0
August 14, 2025	0	0	0	0	0	3,300
August 13, 2025	0	0	0	0	0	600
August 12, 2025	0	0	0	0	0	1,000
August 11, 2025	0	0	0	0	0	5,500
August 08, 2025	0	0.03	0.03	0.03	0	16,100
August 07, 2025	0.03	0.03	0.03	0.03	0.03	0
August 06, 2025	0.03	0.03	0.03	0.03	0.03	4,825
August 05, 2025	0.03	0.03	0.03	0.03	0.03	200
August 04, 2025	0.04	0.04	0.04	0.04	0.04	0
August 01, 2025	0.04	0.04	0.04	0.04	0.04	1,100
July 31, 2025	0.04	0.04	0.04	0.04	0.04	3,500
July 30, 2025	0.04	0.04	0.04	0.04	0.04	3,500
July 29, 2025	0.04	0.04	0.04	0.04	0.04	10,400
July 28, 2025	0.04	0.04	0.04	0.04	0.04	22,900
July 25, 2025	0.03	0.04	0.04	0.04	0.03	700
July 24, 2025	0.03	0.04	0.04	0.04	0.03	16,000
July 23, 2025	0.05	0.05	0.05	0.05	0.05	44,775
July 22, 2025	0.1	0	0	0.1	0	1,000
July 21, 2025	0.1	0.1	0.1	0.1	0.1	149,635
July 18, 2025	0.07	0.09	0.09	0.12	0.07	82,671
July 17, 2025	0.2	0.21	0.21	0.21	0.17	708,500
July 16, 2025	0.2	0.21	0.21	0.22	0.19	270,000
July 15, 2025	0.22	0.21	0.21	0.23	0.19	149,100
July 14, 2025	0.2	0.22	0.22	0.22	0.2	117,200
July 11, 2025	0.22	0.2	0.2	0.23	0.2	40,200
July 10, 2025	0.22	0.24	0.24	0.24	0.2	190,800
July 09, 2025	0.22	0.22	0.22	0.24	0.21	184,100
July 08, 2025	0.23	0.22	0.22	0.24	0.22	32,700
July 07, 2025	0.22	0.23	0.23	0.24	0.22	71,800
July 03, 2025	0.24	0.23	0.23	0.25	0.23	150,000
July 02, 2025	0.21	0.23	0.23	0.23	0.21	25,050
July 01, 2025	0.24	0.23	0.23	0.25	0.21	242,700
June 30, 2025	0.22	0.24	0.24	0.24	0.21	147,800
June 27, 2025	0.23	0.23	0.23	0.24	0.22	56,200
June 26, 2025	0.22	0.24	0.24	0.25	0.21	174,600
June 25, 2025	0.22	0.22	0.22	0.25	0.22	160,500
June 24, 2025	0.24	0.24	0.24	0.25	0.22	113,300

ConnectM Technology Solutions, Inc. (CNTM) NASDAQ