ConnectM Technology Solutions, Inc. (CNTM)
OTCMKTS
· Delayed Price · Currency is USD
0.2001
-0.0199 (-9.05%)
May 30, 2025, 12:12 PM EDT
CNTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -6.77% | 1,837 |
| May 29, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.27% | 175,701 |
| May 28, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 14.27% | 161,008 |
| May 27, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.93% | 405,374 |
| May 23, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -3.83% | 584,287 |
| May 22, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.95% | 185,935 |
| May 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.71% | 789,705 |
| May 20, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -4.45% | 543,641 |
| May 19, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -12.59% | 1,088,551 |
| May 16, 2025 | 0.22 | 0.23 | 0.18 | 0.23 | 0.23 | 8.95% | 546,938 |
| May 15, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -0.47% | 519,416 |
| May 14, 2025 | 0.20 | 0.25 | 0.18 | 0.21 | 0.21 | 6.57% | 1,421,040 |
| May 13, 2025 | 0.26 | 0.27 | 0.18 | 0.20 | 0.20 | -29.79% | 2,315,484 |
| May 12, 2025 | 0.29 | 0.31 | 0.26 | 0.28 | 0.28 | -2.76% | 812,089 |
| May 9, 2025 | 0.24 | 0.34 | 0.24 | 0.29 | 0.29 | 11.54% | 2,602,237 |
| May 8, 2025 | 0.28 | 0.30 | 0.15 | 0.26 | 0.26 | -40.92% | 7,259,614 |
| May 7, 2025 | 0.65 | 0.65 | 0.37 | 0.44 | 0.44 | -32.59% | 20,743,163 |
| May 6, 2025 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -2.83% | 1,803,134 |
| May 5, 2025 | 0.65 | 0.68 | 0.59 | 0.67 | 0.67 | 2.60% | 1,208,036 |
| May 2, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 1.25% | 922,569 |
| May 1, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | 0.20% | 931,224 |
| Apr 30, 2025 | 0.66 | 0.66 | 0.61 | 0.65 | 0.65 | 1.96% | 756,348 |
| Apr 29, 2025 | 0.67 | 0.69 | 0.58 | 0.63 | 0.63 | -3.11% | 3,352,859 |
| Apr 28, 2025 | 0.62 | 0.68 | 0.62 | 0.65 | 0.65 | 2.90% | 603,726 |
| Apr 25, 2025 | 0.69 | 0.71 | 0.62 | 0.64 | 0.64 | -9.29% | 1,533,389 |
| Apr 24, 2025 | 0.73 | 0.73 | 0.67 | 0.70 | 0.70 | - | 702,342 |
| Apr 23, 2025 | 0.70 | 0.83 | 0.67 | 0.70 | 0.70 | 2.96% | 3,751,880 |
| Apr 22, 2025 | 0.66 | 0.68 | 0.61 | 0.68 | 0.68 | 6.63% | 1,873,583 |
| Apr 21, 2025 | 0.63 | 0.65 | 0.58 | 0.64 | 0.64 | -2.61% | 764,730 |
| Apr 17, 2025 | 0.68 | 0.70 | 0.62 | 0.65 | 0.65 | 0.32% | 1,049,206 |
| Apr 16, 2025 | 0.64 | 0.66 | 0.56 | 0.65 | 0.65 | 2.64% | 1,023,759 |
| Apr 15, 2025 | 0.65 | 0.74 | 0.59 | 0.64 | 0.64 | 8.68% | 4,631,984 |
| Apr 14, 2025 | 0.62 | 0.63 | 0.53 | 0.59 | 0.59 | -17.61% | 2,742,989 |
| Apr 11, 2025 | 0.69 | 0.74 | 0.64 | 0.71 | 0.71 | 1.43% | 6,563,811 |
| Apr 10, 2025 | 0.63 | 0.75 | 0.61 | 0.70 | 0.70 | 7.10% | 941,507 |
| Apr 9, 2025 | 0.59 | 0.68 | 0.54 | 0.65 | 0.65 | 7.15% | 1,767,207 |
| Apr 8, 2025 | 0.61 | 0.65 | 0.58 | 0.61 | 0.61 | 2.75% | 2,342,599 |
| Apr 7, 2025 | 0.77 | 0.77 | 0.59 | 0.59 | 0.59 | -28.47% | 3,224,117 |
| Apr 4, 2025 | 0.84 | 0.86 | 0.75 | 0.83 | 0.83 | -5.29% | 3,761,712 |
| Apr 3, 2025 | 0.78 | 1.00 | 0.72 | 0.88 | 0.88 | 17.12% | 21,811,999 |
| Apr 2, 2025 | 0.84 | 1.35 | 0.68 | 0.75 | 0.75 | 51.17% | 144,064,718 |
| Apr 1, 2025 | 0.50 | 0.54 | 0.49 | 0.50 | 0.50 | -9.14% | 289,262 |
| Mar 31, 2025 | 0.58 | 0.58 | 0.50 | 0.54 | 0.54 | -2.75% | 304,943 |
| Mar 28, 2025 | 0.58 | 0.60 | 0.53 | 0.56 | 0.56 | -3.91% | 214,395 |
| Mar 27, 2025 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -5.77% | 213,680 |
| Mar 26, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | 0.70% | 560,950 |
| Mar 25, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -1.11% | 203,568 |
| Mar 24, 2025 | 0.56 | 0.66 | 0.56 | 0.62 | 0.62 | 7.40% | 941,557 |
| Mar 21, 2025 | 0.61 | 0.61 | 0.54 | 0.58 | 0.58 | -3.58% | 452,940 |
| Mar 20, 2025 | 0.59 | 0.65 | 0.59 | 0.60 | 0.60 | -0.74% | 750,367 |