ConnectM Technology Solutions, Inc. (CNTM)
OTCMKTS · Delayed Price · Currency is USD
0.2700
+0.0675 (33.33%)
At close: Nov 28, 2025
CNTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.20 | 0.27 | 0.19 | 0.27 | 0.27 | 33.33% | 764,994 |
| Nov 26, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.30% | 198,997 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.80% | 1,076,652 |
| Nov 24, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 3.20% | 33,644 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | 2.14% | 135,718 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -4.97% | 260,758 |
| Nov 19, 2025 | 0.27 | 0.31 | 0.23 | 0.23 | 0.23 | -14.26% | 269,349 |
| Nov 18, 2025 | 0.21 | 0.35 | 0.20 | 0.27 | 0.27 | 23.12% | 1,360,670 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | -0.14% | 231,042 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 2.95% | 136,558 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.22% | 35,300 |
| Nov 12, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.17% | 122,168 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.99% | 21,170 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.08% | 264,474 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -14.32% | 282,911 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | -0.96% | 133,213 |
| Nov 5, 2025 | 0.28 | 0.30 | 0.24 | 0.28 | 0.28 | 1.00% | 277,774 |
| Nov 4, 2025 | 0.33 | 0.33 | 0.24 | 0.28 | 0.28 | -11.98% | 238,190 |
| Nov 3, 2025 | 0.22 | 0.35 | 0.21 | 0.32 | 0.32 | 32.50% | 534,912 |
| Oct 31, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 3.05% | 181,410 |
| Oct 30, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 1.26% | 64,571 |
| Oct 29, 2025 | 0.22 | 0.25 | 0.18 | 0.23 | 0.23 | 2.68% | 431,623 |
| Oct 28, 2025 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -2.44% | 236,827 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -7.57% | 221,282 |
| Oct 24, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 16.24% | 57,102 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -0.60% | 265,381 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -10.42% | 85,746 |
| Oct 21, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -10.45% | 325,276 |
| Oct 20, 2025 | 0.24 | 0.27 | 0.22 | 0.27 | 0.27 | 11.99% | 43,091 |
| Oct 17, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -1.72% | 37,614 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.74% | 37,264 |
| Oct 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -8.81% | 94,196 |
| Oct 14, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -2.62% | 83,782 |
| Oct 13, 2025 | 0.25 | 0.27 | 0.20 | 0.27 | 0.27 | 9.39% | 526,944 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -5.79% | 402,936 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 1.57% | 374,390 |
| Oct 8, 2025 | 0.25 | 0.27 | 0.22 | 0.26 | 0.26 | -0.89% | 569,682 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | -1.04% | 220,971 |
| Oct 6, 2025 | 0.27 | 0.28 | 0.23 | 0.26 | 0.26 | -7.11% | 347,483 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | -1.72% | 368,690 |
| Oct 2, 2025 | 0.26 | 0.31 | 0.24 | 0.28 | 0.28 | 5.48% | 246,651 |
| Oct 1, 2025 | 0.28 | 0.32 | 0.26 | 0.27 | 0.27 | -6.57% | 111,472 |
| Sep 30, 2025 | 0.27 | 0.30 | 0.25 | 0.29 | 0.29 | 3.21% | 155,766 |
| Sep 29, 2025 | 0.26 | 0.30 | 0.17 | 0.28 | 0.28 | 5.66% | 416,969 |
| Sep 26, 2025 | 0.24 | 0.33 | 0.22 | 0.27 | 0.27 | -21.94% | 109,324 |
| Sep 25, 2025 | 0.31 | 0.34 | 0.20 | 0.34 | 0.34 | 15.08% | 568,057 |
| Sep 24, 2025 | 0.19 | 0.35 | 0.19 | 0.30 | 0.30 | 55.26% | 545,261 |
| Sep 23, 2025 | 0.18 | 0.19 | 0.14 | 0.19 | 0.19 | 15.15% | 82,313 |
| Sep 22, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | -2.94% | 36,843 |
| Sep 19, 2025 | 0.18 | 0.19 | 0.13 | 0.17 | 0.17 | - | 50,234 |