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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2025	0.78	0.88	0.88	1	0.72	21.54M
April 02, 2025	0.84	0.75	0.75	1.35	0.68	142.99M
April 01, 2025	0.5	0.5	0.5	0.54	0.49	289,262
March 31, 2025	0.58	0.54	0.54	0.58	0.5	304,943
March 28, 2025	0.58	0.56	0.56	0.6	0.53	214,393
March 27, 2025	0.62	0.58	0.58	0.62	0.56	213,700
March 26, 2025	0.63	0.62	0.62	0.64	0.61	561,000
March 25, 2025	0.61	0.61	0.61	0.64	0.6	203,600
March 24, 2025	0.56	0.62	0.62	0.66	0.56	941,600
March 21, 2025	0.61	0.58	0.58	0.61	0.54	433,837
March 20, 2025	0.59	0.6	0.6	0.65	0.59	750,400
March 19, 2025	0.59	0.6	0.6	0.64	0.59	2.67M
March 18, 2025	0.64	0.61	0.61	0.64	0.58	162,515
March 17, 2025	0.71	0.64	0.64	0.74	0.61	316,000
March 14, 2025	0.68	0.71	0.71	0.77	0.62	352,601
March 13, 2025	0.64	0.69	0.69	0.78	0.57	1.12M
March 12, 2025	0.55	0.63	0.63	0.66	0.47	501,916
March 11, 2025	0.56	0.52	0.52	0.59	0.49	265,747
March 10, 2025	0.61	0.56	0.56	0.61	0.54	303,400
March 07, 2025	0.56	0.61	0.61	0.64	0.56	90,449
March 06, 2025	0.58	0.57	0.57	0.59	0.55	231,765
March 05, 2025	0.64	0.58	0.58	0.65	0.57	353,300
March 04, 2025	0.6	0.63	0.63	0.67	0.57	306,039
March 03, 2025	0.64	0.61	0.61	0.68	0.6	503,244
February 28, 2025	0.67	0.71	0.71	0.76	0.6	781,911
February 27, 2025	0.7	0.68	0.68	0.73	0.64	484,964
February 26, 2025	0.71	0.7	0.7	0.77	0.7	295,382
February 25, 2025	0.78	0.73	0.73	0.81	0.7	294,644
February 24, 2025	0.87	0.79	0.79	0.87	0.78	276,235
February 21, 2025	0.85	0.83	0.83	0.9	0.81	398,132
February 20, 2025	0.84	0.93	0.93	0.94	0.75	1.26M
February 19, 2025	0.81	0.88	0.88	0.92	0.78	1.25M
February 18, 2025	0.89	0.9	0.9	0.95	0.84	4.99M
February 14, 2025	1	0.94	0.94	1.01	0.8	2.89M
February 13, 2025	1.03	0.94	0.94	1.05	0.9	4.19M
February 12, 2025	0.96	0.98	0.98	1.05	0.9	448,800
February 11, 2025	1.07	0.98	0.98	1.08	0.91	235,300
February 10, 2025	1.17	1.08	1.08	1.17	1.07	162,631
February 07, 2025	1.15	1.17	1.17	1.18	1.13	52,062
February 06, 2025	1.14	1.14	1.14	1.16	1.1	56,323
February 05, 2025	1.16	1.16	1.16	1.16	1.14	35,400
February 04, 2025	1.18	1.13	1.13	1.18	1.11	58,633
February 03, 2025	1.06	1.17	1.17	1.18	1.04	123,500
January 31, 2025	1.19	1.1	1.1	1.19	1.09	67,800
January 30, 2025	1.15	1.19	1.19	1.23	1.12	189,213
January 29, 2025	1.11	1.15	1.15	1.26	1.06	148,400
January 28, 2025	1.08	1.09	1.09	1.13	1.05	23,648
January 27, 2025	1.18	1.14	1.14	1.24	1.14	33,943
January 24, 2025	1.21	1.21	1.21	1.24	1.17	28,713
January 23, 2025	1.2	1.22	1.22	1.24	1.15	16,909
January 22, 2025	1.23	1.18	1.18	1.23	1.05	83,600
January 21, 2025	1.25	1.22	1.22	1.27	1.17	57,712
January 17, 2025	1.13	1.2	1.2	1.24	1.13	48,822
January 16, 2025	1.06	1.1	1.1	1.12	1.02	36,200
January 15, 2025	1.06	1.04	1.04	1.15	1.01	43,647
January 14, 2025	1.13	1	1	1.2	0.97	127,841
January 13, 2025	1.22	1.11	1.11	1.23	1.1	44,700
January 10, 2025	1.1	1.15	1.15	1.15	1.1	20,502
January 08, 2025	1.1	1.1	1.1	1.17	1.08	60,400
January 07, 2025	1.21	1.15	1.15	1.22	1.11	42,800

ConnectM Technology Solutions, Inc. (CNTM) NASDAQ