ConnectM Technology Solut... (CNTM)

AI Score

Unlock

0.69

-0.01 (-1.43%)

At close: Apr 11, 2025, 3:59 PM

0.69

-0.55%

After-hours: Apr 11, 2025, 05:57 PM EDT

ConnectM Technology Solutions Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	0.69	0.69	0.74	0.74	0.64	0.64	0.71	0.71	1.43%	5,826,223
Apr 10, 2025	0.63	0.63	0.74	0.74	0.61	0.61	0.70	0.70	7.69%	941,507
Apr 9, 2025	0.59	0.59	0.68	0.68	0.54	0.54	0.65	0.65	6.56%	1,767,207
Apr 8, 2025	0.61	0.61	0.65	0.65	0.58	0.58	0.61	0.61	3.39%	2,342,600
Apr 7, 2025	0.77	0.77	0.77	0.77	0.59	0.59	0.59	0.59	-28.92%	3,224,117
Apr 4, 2025	0.84	0.84	0.86	0.86	0.75	0.75	0.83	0.83	-5.68%	3,761,712
Apr 3, 2025	0.78	0.78	1.00	1.00	0.72	0.72	0.88	0.88	17.33%	21,812,000
Apr 2, 2025	0.84	0.84	1.35	1.35	0.68	0.68	0.75	0.75	50.00%	144,064,718
Apr 1, 2025	0.50	0.50	0.54	0.54	0.49	0.49	0.50	0.49	-7.41%	289,262
Mar 31, 2025	0.58	0.58	0.58	0.58	0.50	0.50	0.54	0.54	-3.57%	304,943
Mar 28, 2025	0.58	0.58	0.60	0.60	0.53	0.53	0.56	0.56	-3.45%	214,400
Mar 27, 2025	0.62	0.62	0.62	0.62	0.56	0.56	0.58	0.58	-6.45%	213,700
Mar 26, 2025	0.63	0.63	0.64	0.64	0.61	0.61	0.62	0.62	1.64%	561,000
Mar 25, 2025	0.61	0.61	0.64	0.64	0.60	0.60	0.61	0.61	-1.61%	203,600
Mar 24, 2025	0.56	0.56	0.66	0.66	0.56	0.56	0.62	0.62	6.90%	941,600
Mar 21, 2025	0.61	0.61	0.61	0.61	0.54	0.54	0.58	0.58	-3.33%	452,940
Mar 20, 2025	0.59	0.59	0.65	0.65	0.59	0.59	0.60	0.60	0.00%	750,400
Mar 19, 2025	0.59	0.59	0.64	0.64	0.59	0.59	0.60	0.60	-1.64%	3,302,500
Mar 18, 2025	0.64	0.64	0.64	0.64	0.58	0.58	0.61	0.61	-4.69%	162,515
Mar 17, 2025	0.71	0.71	0.74	0.74	0.60	0.60	0.64	0.64	-9.86%	316,000
Mar 14, 2025	0.68	0.68	0.77	0.77	0.62	0.62	0.71	0.71	2.90%	355,099
Mar 13, 2025	0.64	0.64	0.78	0.78	0.57	0.57	0.69	0.69	9.52%	1,118,100
Mar 12, 2025	0.55	0.55	0.66	0.66	0.47	0.47	0.63	0.63	21.15%	501,916
Mar 11, 2025	0.56	0.56	0.59	0.59	0.49	0.49	0.52	0.52	-7.14%	265,747
Mar 10, 2025	0.61	0.61	0.61	0.61	0.54	0.54	0.56	0.56	-8.20%	303,400
Mar 7, 2025	0.56	0.56	0.64	0.64	0.56	0.56	0.61	0.61	7.02%	90,449
Mar 6, 2025	0.58	0.58	0.59	0.59	0.55	0.55	0.57	0.57	-1.72%	237,021
Mar 5, 2025	0.64	0.64	0.65	0.65	0.57	0.57	0.58	0.58	-7.94%	353,300
Mar 4, 2025	0.60	0.60	0.66	0.67	0.57	0.57	0.63	0.63	3.28%	306,039
Mar 3, 2025	0.64	0.64	0.68	0.68	0.60	0.60	0.61	0.61	-14.08%	503,244
Feb 28, 2025	0.67	0.67	0.76	0.76	0.60	0.60	0.71	0.71	4.41%	788,525
Feb 27, 2025	0.70	0.70	0.73	0.73	0.64	0.64	0.68	0.68	-2.86%	484,964
Feb 26, 2025	0.71	0.71	0.77	0.77	0.70	0.70	0.70	0.70	-4.11%	301,943
Feb 25, 2025	0.78	0.78	0.81	0.81	0.70	0.70	0.73	0.73	-7.59%	294,644
Feb 24, 2025	0.87	0.87	0.87	0.87	0.78	0.78	0.79	0.79	-3.66%	276,235
Feb 21, 2025	0.85	0.85	0.90	0.90	0.81	0.81	0.82	0.82	-11.83%	398,132
Feb 20, 2025	0.84	0.84	0.94	0.94	0.75	0.75	0.93	0.93	5.68%	1,406,836
Feb 19, 2025	0.81	0.81	0.92	0.92	0.78	0.78	0.88	0.88	-2.22%	1,250,700
Feb 18, 2025	0.89	0.89	0.95	0.95	0.84	0.84	0.90	0.90	-4.26%	4,985,112
Feb 14, 2025	1.00	1.00	1.01	1.01	0.80	0.80	0.94	0.94	0.00%	2,927,200
Feb 13, 2025	1.03	1.03	1.05	1.05	0.90	0.90	0.94	0.94	-4.08%	4,190,400
Feb 12, 2025	0.96	0.96	1.05	1.05	0.90	0.90	0.98	0.98	0.00%	448,800
Feb 11, 2025	1.07	1.07	1.08	1.08	0.91	0.91	0.98	0.98	-9.26%	235,300
Feb 10, 2025	1.17	1.17	1.17	1.17	1.07	1.07	1.08	1.08	-7.69%	162,631
Feb 7, 2025	1.15	1.15	1.18	1.18	1.13	1.13	1.17	1.17	2.63%	52,062
Feb 6, 2025	1.14	1.14	1.16	1.16	1.10	1.10	1.14	1.14	-1.72%	56,323
Feb 5, 2025	1.16	1.16	1.16	1.16	1.14	1.14	1.16	1.16	2.65%	35,400
Feb 4, 2025	1.18	1.18	1.18	1.18	1.11	1.11	1.13	1.13	-3.42%	58,633
Feb 3, 2025	1.06	1.06	1.18	1.18	1.04	1.04	1.17	1.17	6.36%	123,500
Jan 31, 2025	1.19	1.19	1.19	1.19	1.09	1.09	1.10	1.10	-7.56%	67,800