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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.23	0.23	0.23	0.23	0.23	37,600
October 16, 2025	0.23	0.24	0.24	0.24	0.23	37,300
October 15, 2025	0.23	0.24	0.24	0.24	0.23	94,200
October 14, 2025	0.22	0.26	0.26	0.26	0.22	83,800
October 13, 2025	0.25	0.27	0.27	0.27	0.2	526,900
October 10, 2025	0.26	0.24	0.24	0.26	0.22	402,900
October 09, 2025	0.25	0.26	0.26	0.26	0.23	374,400
October 08, 2025	0.25	0.26	0.26	0.27	0.22	569,700
October 07, 2025	0.26	0.26	0.26	0.27	0.22	221,000
October 06, 2025	0.27	0.26	0.26	0.28	0.23	347,500
October 03, 2025	0.28	0.28	0.28	0.28	0.24	368,700
October 02, 2025	0.26	0.28	0.28	0.31	0.24	246,700
October 01, 2025	0.28	0.27	0.27	0.32	0.26	111,500
September 30, 2025	0.28	0.29	0.29	0.29	0.28	61,072
September 29, 2025	0.26	0.28	0.28	0.3	0.17	417,000
September 26, 2025	0.24	0.27	0.27	0.33	0.22	109,300
September 25, 2025	0.22	0.34	0.34	0.34	0.2	246,999
September 24, 2025	0.19	0.3	0.3	0.35	0.19	545,300
September 23, 2025	0.18	0.19	0.19	0.19	0.14	82,300
September 22, 2025	0.14	0.17	0.17	0.18	0.14	36,800
September 19, 2025	0.18	0.17	0.17	0.19	0.13	50,200
September 18, 2025	0.2	0.17	0.17	0.2	0.14	365,800
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

ConnectM Technology Solutions, Inc. (CNTM) NASDAQ