ConnectM Technology Solutions, Inc. (CNTM)
OTCMKTS · Delayed Price · Currency is USD
0.2491
+0.0091 (3.79%)
Oct 13, 2025, 3:57 PM EDT
CNTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.70% | 368,690 |
| Oct 2, 2025 | 0.26 | 0.31 | 0.24 | 0.28 | 0.28 | 5.46% | 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 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.14 | 0.17 | 0.17 | -8.60% | 365,796 |
| Sep 17, 2025 | 0.02 | 0.20 | 0.02 | 0.19 | 0.19 | 1.00% | 958,782 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 41 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 900.00% | 11,125 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -94.50% | 10,441 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18 |
| Sep 10, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 566.67% | 8,265 |
| Sep 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -70.00% | 4,250 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | 27,570 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 1,033 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | 23,051 |
| Sep 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 3,125 |
| Aug 29, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -23.08% | 27,248 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 88 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6 |
| Aug 26, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 18.18% | 1,502 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.77% | 10,552 |
| Aug 22, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 6.00% | 5,276 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.96% | 2,304 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 19, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 70.00% | 4,604 |
| Aug 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 4,330 |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -93.33% | 300 |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,250 |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,248 |
| Aug 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.48% | 5,500 |
| Aug 8, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 5.00% | 16,100 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,089 |