Skip to main content
ConnectM Technology Solutions, Inc. (CNTM)
OTCMKTS · Delayed Price · Currency is USD
0.249
-0.008 (-3.04%)
At close: Mar 6, 2026

CNTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.220.260.210.250.25-3.04%186,213
Mar 5, 20260.240.260.240.260.26-0.85%10,159
Mar 4, 20260.270.270.250.260.26-2.63%88,638
Mar 3, 20260.240.270.230.270.271.80%54,131
Mar 2, 20260.300.300.240.260.26-5.19%181,915
Feb 27, 20260.280.280.270.280.28-2.89%29,176
Feb 26, 20260.290.290.280.280.281.36%80,500
Feb 25, 20260.280.300.280.280.28-9,020
Feb 24, 20260.280.320.280.280.28-6.67%43,016
Feb 23, 20260.290.300.280.300.30-32,259
Feb 20, 20260.300.320.300.300.30-0.79%147,680
Feb 19, 20260.310.310.300.300.307.88%168,033
Feb 18, 20260.280.310.280.280.281.93%97,800
Feb 17, 20260.300.340.280.280.28-11.86%71,155
Feb 13, 20260.320.320.300.310.312.30%23,899
Feb 12, 20260.320.320.310.310.31-1.61%22,433
Feb 11, 20260.310.340.300.310.313.30%811,344
Feb 10, 20260.320.320.300.300.300.03%13,098
Feb 9, 20260.280.330.280.300.302.56%39,136
Feb 6, 20260.330.330.270.290.29-3.72%43,599
Feb 5, 20260.330.340.300.300.300.46%14,138
Feb 4, 20260.310.340.270.300.30-2.42%395,074
Feb 3, 20260.350.350.280.310.31-11.46%154,249
Feb 2, 20260.360.390.340.350.35-12.46%136,683
Jan 30, 20260.370.400.350.400.406.05%32,936
Jan 29, 20260.400.420.360.380.38-7.96%79,465
Jan 28, 20260.390.430.390.410.412.40%337,011
Jan 27, 20260.390.430.380.400.403.90%187,274
Jan 26, 20260.280.450.280.390.3932.08%618,215
Jan 23, 20260.330.330.280.290.29-12.23%91,266
Jan 22, 20260.300.350.300.330.3314.52%285,719
Jan 21, 20260.290.330.290.290.290.35%163,711
Jan 20, 20260.290.310.280.290.29-3.70%87,851
Jan 16, 20260.330.330.280.300.300.03%175,006
Jan 15, 20260.350.360.280.300.30-9.37%307,421
Jan 14, 20260.340.380.330.330.33-13.96%76,877
Jan 13, 20260.350.390.340.380.3813.15%174,375
Jan 12, 20260.380.400.330.340.34-8.06%63,827
Jan 9, 20260.340.390.330.370.375.36%106,091
Jan 8, 20260.410.410.330.350.35-17.41%415,405
Jan 7, 20260.420.470.400.430.433.66%83,723
Jan 6, 20260.490.490.400.410.41-13.68%155,414
Jan 5, 20260.450.490.380.480.4810.52%450,861
Jan 2, 20260.420.470.390.430.434.83%443,363
Dec 31, 20250.350.410.310.410.4118.84%447,250
Dec 30, 20250.340.360.330.350.35-9.19%64,588
Dec 29, 20250.390.390.330.380.38-3.38%53,099
Dec 26, 20250.370.400.350.390.390.87%58,502
Dec 24, 20250.380.390.380.390.392.50%46,934
Dec 23, 20250.440.450.370.380.38-13.96%217,378
Dec 22, 20250.500.510.370.440.44-7.72%509,628
Dec 19, 20250.430.510.390.480.4822.79%332,659
Dec 18, 20250.390.430.380.390.395.52%64,924
Dec 17, 20250.460.480.370.370.37-20.00%266,656
Dec 16, 20250.540.540.460.460.46-7.58%141,067
Dec 15, 20250.450.520.450.500.5011.11%403,022
Dec 12, 20250.440.480.430.450.458.41%364,127
Dec 11, 20250.390.450.370.420.427.82%223,582
Dec 10, 20250.340.410.340.390.397.24%283,049
Dec 9, 20250.350.360.300.360.364.06%111,254
Dec 8, 20250.370.370.320.350.351.44%244,617
Dec 5, 20250.410.420.330.340.34-17.05%567,894
Dec 4, 20250.430.460.380.410.410.02%701,226
Dec 3, 20250.400.440.360.410.417.87%632,078
Dec 2, 20250.320.430.320.380.3815.15%366,733
Dec 1, 20250.240.380.240.330.3322.22%559,166
Nov 28, 20250.200.270.190.270.2733.33%764,994
Nov 26, 20250.200.210.190.200.201.30%198,997
Nov 25, 20250.230.230.200.200.20-13.80%1,076,652
Nov 24, 20250.230.240.220.230.233.20%33,644
Nov 21, 20250.250.250.200.220.222.14%135,718
Nov 20, 20250.240.250.210.220.22-4.97%260,758
Nov 19, 20250.270.310.230.230.23-14.26%269,349
Nov 18, 20250.210.350.200.270.2723.12%1,360,670
Nov 17, 20250.220.220.190.220.22-0.14%231,042
Nov 14, 20250.240.240.220.220.222.95%136,558
Nov 13, 20250.220.220.210.210.21-7.22%35,300
Nov 12, 20250.220.230.210.230.234.17%122,168
Nov 11, 20250.240.240.220.220.22-8.99%21,170
Nov 10, 20250.240.240.230.240.241.08%264,474
Nov 7, 20250.260.260.230.240.24-14.32%282,911
Nov 6, 20250.280.280.240.280.28-0.96%133,213
Nov 5, 20250.280.300.240.280.281.00%277,774
Nov 4, 20250.330.330.240.280.28-11.98%238,190
Nov 3, 20250.220.350.210.320.3232.50%534,912
Oct 31, 20250.230.240.210.240.243.05%181,410
Oct 30, 20250.200.230.200.230.231.26%64,571
Oct 29, 20250.220.250.180.230.232.68%431,623
Oct 28, 20250.230.250.210.220.22-2.44%236,827
Oct 27, 20250.250.250.210.230.23-7.57%221,282
Oct 24, 20250.210.250.210.250.2516.24%57,102
Oct 23, 20250.230.230.200.210.21-0.60%265,381
Oct 22, 20250.240.240.210.220.22-10.42%85,746
Oct 21, 20250.230.250.220.240.24-10.45%325,276
Oct 20, 20250.240.270.220.270.2711.99%43,091
Oct 17, 20250.210.240.210.240.24-1.72%37,614
Oct 16, 20250.230.240.230.240.242.74%37,264
Oct 15, 20250.230.240.230.240.24-8.81%94,196
Oct 14, 20250.220.260.220.260.26-2.62%83,782
Oct 13, 20250.250.270.200.270.279.39%526,944