ConnectM Technology Solutions, Inc. (CNTMD)
OTCMKTS
· Delayed Price · Currency is USD
6.55
-1.40 (-17.61%)
At close: Apr 28, 2026
CNTMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.98 | 7.98 | 7.19 | 7.95 | 7.95 | -0.50% | 1,440 |
| Apr 24, 2026 | 8.00 | 8.00 | 7.97 | 7.99 | 7.99 | - | 783 |
| Apr 23, 2026 | 8.00 | 8.00 | 7.75 | 7.99 | 7.99 | -0.12% | 2,328 |
| Apr 22, 2026 | 8.70 | 8.70 | 7.63 | 8.00 | 8.00 | -7.51% | 4,086 |
| Apr 21, 2026 | 8.28 | 8.80 | 7.55 | 8.65 | 8.65 | -3.89% | 4,247 |
| Apr 20, 2026 | 8.64 | 9.55 | 6.01 | 9.00 | 9.00 | 6.13% | 5,043 |
| Apr 17, 2026 | 8.64 | 8.64 | 6.56 | 8.48 | 8.48 | 8.16% | 8,173 |
| Apr 16, 2026 | 7.68 | 8.00 | 7.36 | 7.84 | 7.84 | 4.26% | 1,337 |
| Apr 15, 2026 | 7.36 | 7.52 | 6.68 | 7.52 | 7.52 | 2.56% | 2,710 |
| Apr 14, 2026 | 6.97 | 7.33 | 6.40 | 7.33 | 7.33 | 5.15% | 1,634 |
| Apr 13, 2026 | 6.93 | 7.03 | 6.06 | 6.97 | 6.97 | 11.80% | 1,393 |
| Apr 10, 2026 | 6.38 | 6.38 | 5.56 | 6.24 | 6.24 | -15.19% | 2,137 |
| Apr 9, 2026 | 6.70 | 7.39 | 6.10 | 7.35 | 7.35 | 7.26% | 1,878 |
| Apr 8, 2026 | 7.04 | 7.04 | 6.68 | 6.86 | 6.86 | -1.86% | 334 |
| Apr 7, 2026 | 6.39 | 6.99 | 6.14 | 6.99 | 6.99 | 13.46% | 4,595 |
| Apr 6, 2026 | 5.95 | 6.40 | 5.81 | 6.16 | 6.16 | -0.19% | 700 |
| Apr 2, 2026 | 6.25 | 6.44 | 6.08 | 6.17 | 6.17 | -3.61% | 3,751 |
| Apr 1, 2026 | 6.44 | 6.44 | 5.79 | 6.40 | 6.40 | -0.54% | 4,203 |
| Mar 31, 2026 | 5.76 | 6.44 | 5.76 | 6.44 | 6.44 | -8.55% | 929 |
| Mar 30, 2026 | 6.72 | 7.47 | 6.43 | 7.04 | 7.04 | -1.83% | 2,019 |
| Mar 27, 2026 | 7.12 | 7.84 | 6.40 | 7.17 | 7.17 | -1.25% | 647 |
| Mar 26, 2026 | 8.06 | 8.13 | 6.48 | 7.26 | 7.26 | -10.05% | 1,067 |
| Mar 25, 2026 | 6.88 | 8.10 | 6.88 | 8.07 | 8.07 | 9.56% | 3,859 |
| Mar 24, 2026 | 7.04 | 7.37 | 6.87 | 7.37 | 7.37 | 9.66% | 473 |
| Mar 23, 2026 | 8.00 | 8.12 | 6.43 | 6.72 | 6.72 | -17.33% | 4,671 |
| Mar 20, 2026 | 8.00 | 8.15 | 7.07 | 8.13 | 8.12 | 5.79% | 2,603 |
| Mar 19, 2026 | 6.98 | 8.16 | 6.98 | 7.68 | 7.68 | -2.04% | 6,875 |
| Mar 18, 2026 | 7.03 | 7.84 | 6.40 | 7.84 | 7.84 | 19.51% | 11,351 |
| Mar 17, 2026 | 6.39 | 6.85 | 5.45 | 6.56 | 6.56 | -1.18% | 5,691 |
| Mar 16, 2026 | 6.97 | 6.97 | 5.76 | 6.64 | 6.64 | -4.80% | 1,868 |
| Mar 13, 2026 | 6.11 | 6.99 | 5.37 | 6.97 | 6.97 | -0.04% | 23,543 |
| Mar 12, 2026 | 5.76 | 7.52 | 5.44 | 6.98 | 6.98 | 4.01% | 10,081 |
| Mar 11, 2026 | 7.35 | 7.36 | 5.76 | 6.71 | 6.71 | -8.84% | 8,890 |
| Mar 10, 2026 | 7.36 | 7.36 | 6.40 | 7.36 | 7.36 | 4.50% | 11,139 |
| Mar 9, 2026 | 7.84 | 7.97 | 6.40 | 7.04 | 7.04 | -11.65% | 8,944 |
| Mar 6, 2026 | 7.07 | 8.32 | 6.72 | 7.97 | 7.97 | -3.04% | 5,819 |
| Mar 5, 2026 | 7.73 | 8.34 | 7.68 | 8.22 | 8.22 | -0.83% | 317 |
| Mar 4, 2026 | 8.63 | 8.64 | 8.03 | 8.29 | 8.29 | -2.64% | 2,769 |
| Mar 3, 2026 | 7.81 | 8.63 | 7.34 | 8.51 | 8.51 | 1.82% | 1,691 |
| Mar 2, 2026 | 9.57 | 9.57 | 7.52 | 8.36 | 8.36 | -5.20% | 5,684 |
| Feb 27, 2026 | 8.82 | 9.07 | 8.50 | 8.82 | 8.82 | -2.90% | 911 |
| Feb 26, 2026 | 9.12 | 9.12 | 8.80 | 9.08 | 9.08 | 1.36% | 2,515 |
| Feb 25, 2026 | 8.96 | 9.60 | 8.96 | 8.96 | 8.96 | - | 281 |
| Feb 24, 2026 | 8.96 | 10.23 | 8.96 | 8.96 | 8.96 | -6.65% | 1,344 |
| Feb 23, 2026 | 9.28 | 9.60 | 8.81 | 9.60 | 9.60 | -0.02% | 1,008 |
| Feb 20, 2026 | 9.75 | 10.16 | 9.44 | 9.60 | 9.60 | -0.80% | 4,615 |
| Feb 19, 2026 | 9.90 | 9.92 | 9.44 | 9.68 | 9.68 | 7.88% | 5,251 |
| Feb 18, 2026 | 8.96 | 9.91 | 8.96 | 8.97 | 8.97 | 1.93% | 3,056 |
| Feb 17, 2026 | 9.61 | 10.88 | 8.80 | 8.80 | 8.80 | -11.87% | 2,223 |
| Feb 13, 2026 | 10.23 | 10.24 | 9.60 | 9.99 | 9.99 | 2.31% | 746 |
| Feb 12, 2026 | 10.24 | 10.24 | 9.76 | 9.76 | 9.76 | -1.61% | 701 |
| Feb 11, 2026 | 9.92 | 10.86 | 9.60 | 9.92 | 9.92 | 3.30% | 25,354 |
| Feb 10, 2026 | 10.24 | 10.24 | 9.60 | 9.60 | 9.60 | 0.03% | 409 |
| Feb 9, 2026 | 8.96 | 10.54 | 8.96 | 9.60 | 9.60 | 2.59% | 1,223 |
| Feb 6, 2026 | 10.55 | 10.55 | 8.49 | 9.36 | 9.36 | -3.72% | 1,362 |
| Feb 5, 2026 | 10.55 | 10.88 | 9.65 | 9.72 | 9.72 | 0.45% | 441 |
| Feb 4, 2026 | 9.92 | 10.85 | 8.70 | 9.68 | 9.68 | -2.43% | 12,346 |
| Feb 3, 2026 | 11.20 | 11.20 | 9.00 | 9.92 | 9.92 | -11.46% | 4,820 |
| Feb 2, 2026 | 11.63 | 12.48 | 10.88 | 11.20 | 11.20 | -12.46% | 4,271 |
| Jan 30, 2026 | 11.83 | 12.79 | 11.24 | 12.79 | 12.79 | 6.07% | 1,029 |
| Jan 29, 2026 | 12.80 | 13.44 | 11.49 | 12.06 | 12.06 | -7.97% | 2,483 |
| Jan 28, 2026 | 12.48 | 13.76 | 12.48 | 13.11 | 13.11 | 2.40% | 10,531 |
| Jan 27, 2026 | 12.51 | 13.69 | 12.00 | 12.80 | 12.80 | 3.90% | 5,852 |
| Jan 26, 2026 | 9.00 | 14.30 | 9.00 | 12.32 | 12.32 | 32.10% | 19,319 |
| Jan 23, 2026 | 10.63 | 10.63 | 9.09 | 9.33 | 9.33 | -12.24% | 2,852 |
| Jan 22, 2026 | 9.60 | 11.24 | 9.60 | 10.63 | 10.63 | 14.52% | 8,928 |
| Jan 21, 2026 | 9.28 | 10.53 | 9.28 | 9.28 | 9.28 | 0.36% | 5,115 |
| Jan 20, 2026 | 9.23 | 10.07 | 8.80 | 9.25 | 9.25 | -3.71% | 2,745 |
| Jan 16, 2026 | 10.52 | 10.53 | 8.96 | 9.60 | 9.60 | 0.03% | 5,468 |
| Jan 15, 2026 | 11.20 | 11.52 | 8.96 | 9.60 | 9.60 | -9.37% | 9,606 |
| Jan 14, 2026 | 10.97 | 12.12 | 10.59 | 10.59 | 10.59 | -13.96% | 2,402 |
| Jan 13, 2026 | 11.04 | 12.43 | 10.88 | 12.31 | 12.31 | 13.14% | 5,449 |
| Jan 12, 2026 | 12.16 | 12.78 | 10.59 | 10.88 | 10.88 | -8.06% | 1,994 |
| Jan 9, 2026 | 10.95 | 12.48 | 10.66 | 11.83 | 11.83 | 5.36% | 3,315 |
| Jan 8, 2026 | 13.12 | 13.13 | 10.51 | 11.23 | 11.23 | -17.41% | 12,981 |
| Jan 7, 2026 | 13.58 | 15.03 | 12.80 | 13.60 | 13.60 | 3.66% | 2,616 |
| Jan 6, 2026 | 15.60 | 15.60 | 12.85 | 13.12 | 13.12 | -13.68% | 4,856 |
| Jan 5, 2026 | 14.33 | 15.60 | 12.20 | 15.20 | 15.20 | 10.51% | 14,089 |
| Jan 2, 2026 | 13.28 | 15.04 | 12.32 | 13.75 | 13.75 | 4.83% | 13,855 |
| Dec 31, 2025 | 11.20 | 13.12 | 9.99 | 13.12 | 13.12 | 18.84% | 13,976 |
| Dec 30, 2025 | 10.89 | 11.67 | 10.69 | 11.04 | 11.04 | -9.19% | 2,018 |
| Dec 29, 2025 | 12.58 | 12.58 | 10.46 | 12.16 | 12.16 | -3.38% | 1,659 |
| Dec 26, 2025 | 11.85 | 12.75 | 11.06 | 12.58 | 12.58 | 0.87% | 1,828 |
| Dec 24, 2025 | 12.16 | 12.51 | 12.16 | 12.47 | 12.47 | 2.50% | 1,466 |
| Dec 23, 2025 | 14.08 | 14.40 | 11.84 | 12.17 | 12.17 | -13.96% | 6,793 |
| Dec 22, 2025 | 15.93 | 16.21 | 11.84 | 14.14 | 14.14 | -7.72% | 15,925 |
| Dec 19, 2025 | 13.66 | 16.32 | 12.52 | 15.33 | 15.33 | 22.78% | 10,395 |
| Dec 18, 2025 | 12.37 | 13.66 | 12.02 | 12.48 | 12.48 | 5.53% | 2,028 |
| Dec 17, 2025 | 14.79 | 15.36 | 11.83 | 11.83 | 11.83 | -20.00% | 8,333 |
| Dec 16, 2025 | 17.12 | 17.12 | 14.74 | 14.79 | 14.79 | -7.58% | 4,408 |
| Dec 15, 2025 | 14.40 | 16.72 | 14.40 | 16.00 | 16.00 | 11.11% | 12,594 |
| Dec 12, 2025 | 14.08 | 15.51 | 13.68 | 14.40 | 14.40 | 8.41% | 11,378 |
| Dec 11, 2025 | 12.32 | 14.30 | 11.84 | 13.28 | 13.28 | 7.82% | 6,986 |
| Dec 10, 2025 | 10.75 | 13.24 | 10.75 | 12.32 | 12.32 | 7.24% | 8,845 |
| Dec 9, 2025 | 11.04 | 11.49 | 9.60 | 11.49 | 11.49 | 4.06% | 3,476 |
| Dec 8, 2025 | 11.68 | 11.84 | 10.14 | 11.04 | 11.04 | 1.44% | 7,644 |
| Dec 5, 2025 | 13.12 | 13.41 | 10.56 | 10.88 | 10.88 | -17.05% | 17,746 |
| Dec 4, 2025 | 13.76 | 14.84 | 12.16 | 13.12 | 13.12 | 0.02% | 21,913 |
| Dec 3, 2025 | 12.80 | 14.08 | 11.54 | 13.12 | 13.12 | 7.87% | 19,752 |
| Dec 2, 2025 | 10.24 | 13.84 | 10.24 | 12.16 | 12.16 | 15.14% | 11,460 |