ConnectM Technology Solutions, Inc. - Common Stock (CNTM)

Last Price0.4401

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jun 6th, 4:25 PM EDT

Historical Prices For ConnectM Technology Solutions, Inc. - Common Stock (CNTM)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/07/2025	0.65	0.00	0.65	0.44	0	0.44
5/06/2025	0.69	0.69	0.64	0.65	1,715,509	0.65
5/05/2025	0.65	0.68	0.59	0.67	1,197,811	0.67
5/02/2025	0.65	0.66	0.63	0.65	922,569	0.65
5/01/2025	0.66	0.67	0.63	0.65	910,040	0.65
4/30/2025	0.66	0.66	0.61	0.65	749,827	0.65
4/29/2025	0.67	0.69	0.58	0.63	3,325,316	0.63
4/28/2025	0.62	0.68	0.62	0.65	598,156	0.65
4/25/2025	0.69	0.71	0.62	0.64	1,533,389	0.64
4/24/2025	0.73	0.73	0.67	0.70	699,830	0.70
4/23/2025	0.70	0.83	0.67	0.70	3,747,294	0.70
4/22/2025	0.66	0.68	0.61	0.68	1,835,893	0.68
4/21/2025	0.63	0.65	0.58	0.64	762,293	0.64
4/17/2025	0.68	0.70	0.62	0.65	1,049,206	0.65
4/16/2025	0.64	0.66	0.56	0.65	994,337	0.65
4/15/2025	0.65	0.74	0.59	0.64	4,622,171	0.64
4/14/2025	0.62	0.63	0.53	0.58	2,741,159	0.58
4/11/2025	0.69	0.74	0.64	0.71	6,563,814	0.71
4/10/2025	0.63	0.74	0.61	0.70	936,560	0.70
4/09/2025	0.59	0.68	0.54	0.65	1,736,224	0.65
4/08/2025	0.61	0.65	0.58	0.61	2,338,277	0.61
4/07/2025	0.77	0.77	0.59	0.59	3,196,646	0.59
4/04/2025	0.84	0.86	0.75	0.80	3,761,714	0.80
4/03/2025	0.78	1.00	0.72	0.88	21,757,614	0.88
4/02/2025	0.84	0.84	0.68	0.75	143,778,874	0.75
4/01/2025	0.50	0.54	0.49	0.49	289,262	0.49
3/31/2025	0.58	0.58	0.50	0.54	304,943	0.54
3/28/2025	0.58	0.60	0.53	0.56	214,395	0.56
3/27/2025	0.62	0.62	0.56	0.58	211,804	0.58
3/26/2025	0.63	0.64	0.61	0.62	552,951	0.62
3/25/2025	0.61	0.64	0.60	0.61	203,568	0.61
3/24/2025	0.56	0.66	0.56	0.62	939,007	0.62
3/21/2025	0.61	0.61	0.54	0.58	452,940	0.58
3/20/2025	0.59	0.65	0.59	0.60	749,633	0.60
3/19/2025	0.59	0.64	0.59	0.60	3,228,131	0.60
3/18/2025	0.64	0.64	0.58	0.61	162,515	0.61
3/17/2025	0.71	0.74	0.60	0.64	315,440	0.64
3/14/2025	0.68	0.77	0.62	0.71	355,099	0.71
3/13/2025	0.64	0.78	0.57	0.69	1,114,683	0.69
3/12/2025	0.55	0.66	0.47	0.63	486,478	0.63
3/11/2025	0.56	0.59	0.49	0.52	265,747	0.52
3/10/2025	0.61	0.61	0.54	0.56	303,379	0.56
3/07/2025	0.56	0.64	0.56	0.61	90,449	0.61
3/06/2025	0.58	0.59	0.55	0.57	236,790	0.57