ConnectM Technology Solutions, Inc. (CNTMD)
OTCMKTS · Delayed Price · Currency is USD
8.65
-0.35 (-3.89%)
At close: Apr 21, 2026
CNTMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 8.28 | 8.80 | 7.55 | 8.65 | 8.65 | -3.89% | 4,247 |
| Apr 20, 2026 | 8.64 | 9.55 | 6.01 | 9.00 | 9.00 | 6.13% | 5,043 |
| Apr 17, 2026 | 8.64 | 8.64 | 6.56 | 8.48 | 8.48 | 8.16% | 8,173 |
| Apr 16, 2026 | 7.68 | 8.00 | 7.36 | 7.84 | 7.84 | 4.26% | 1,337 |
| Apr 15, 2026 | 7.36 | 7.52 | 6.68 | 7.52 | 7.52 | 2.56% | 2,710 |
| Apr 14, 2026 | 6.97 | 7.33 | 6.40 | 7.33 | 7.33 | 5.15% | 1,634 |
| Apr 13, 2026 | 6.93 | 7.03 | 6.06 | 6.97 | 6.97 | 11.80% | 1,393 |
| Apr 10, 2026 | 6.38 | 6.38 | 5.56 | 6.24 | 6.24 | -15.19% | 2,137 |
| Apr 9, 2026 | 6.70 | 7.39 | 6.10 | 7.35 | 7.35 | 7.26% | 1,878 |
| Apr 8, 2026 | 7.04 | 7.04 | 6.68 | 6.86 | 6.86 | -1.86% | 334 |
| Apr 7, 2026 | 6.39 | 6.99 | 6.14 | 6.99 | 6.99 | 13.46% | 4,595 |
| Apr 6, 2026 | 5.95 | 6.40 | 5.81 | 6.16 | 6.16 | -0.19% | 700 |
| Apr 2, 2026 | 6.25 | 6.44 | 6.08 | 6.17 | 6.17 | -3.61% | 3,751 |
| Apr 1, 2026 | 6.44 | 6.44 | 5.79 | 6.40 | 6.40 | -0.54% | 4,203 |
| Mar 31, 2026 | 5.76 | 6.44 | 5.76 | 6.44 | 6.44 | -8.55% | 929 |
| Mar 30, 2026 | 6.72 | 7.47 | 6.43 | 7.04 | 7.04 | -1.83% | 2,019 |
| Mar 27, 2026 | 7.12 | 7.84 | 6.40 | 7.17 | 7.17 | -1.25% | 647 |
| Mar 26, 2026 | 8.06 | 8.13 | 6.48 | 7.26 | 7.26 | -10.05% | 1,067 |
| Mar 25, 2026 | 6.88 | 8.10 | 6.88 | 8.07 | 8.07 | 9.56% | 3,859 |
| Mar 24, 2026 | 7.04 | 7.37 | 6.87 | 7.37 | 7.37 | 9.66% | 473 |
| Mar 23, 2026 | 8.00 | 8.12 | 6.43 | 6.72 | 6.72 | -17.33% | 4,671 |
| Mar 20, 2026 | 8.00 | 8.15 | 7.07 | 8.13 | 8.12 | 5.79% | 2,603 |
| Mar 19, 2026 | 6.98 | 8.16 | 6.98 | 7.68 | 7.68 | -2.04% | 6,875 |
| Mar 18, 2026 | 7.03 | 7.84 | 6.40 | 7.84 | 7.84 | 19.51% | 11,351 |
| Mar 17, 2026 | 6.39 | 6.85 | 5.45 | 6.56 | 6.56 | -1.18% | 5,691 |
| Mar 16, 2026 | 6.97 | 6.97 | 5.76 | 6.64 | 6.64 | -4.80% | 1,868 |
| Mar 13, 2026 | 6.11 | 6.99 | 5.37 | 6.97 | 6.97 | -0.04% | 23,543 |
| Mar 12, 2026 | 5.76 | 7.52 | 5.44 | 6.98 | 6.98 | 4.01% | 10,081 |
| Mar 11, 2026 | 7.35 | 7.36 | 5.76 | 6.71 | 6.71 | -8.84% | 8,890 |
| Mar 10, 2026 | 7.36 | 7.36 | 6.40 | 7.36 | 7.36 | 4.50% | 11,139 |
| Mar 9, 2026 | 7.84 | 7.97 | 6.40 | 7.04 | 7.04 | -11.65% | 8,944 |
| Mar 6, 2026 | 7.07 | 8.32 | 6.72 | 7.97 | 7.97 | -3.04% | 5,819 |
| Mar 5, 2026 | 7.73 | 8.34 | 7.68 | 8.22 | 8.22 | -0.83% | 317 |
| Mar 4, 2026 | 8.63 | 8.64 | 8.03 | 8.29 | 8.29 | -2.64% | 2,769 |
| Mar 3, 2026 | 7.81 | 8.63 | 7.34 | 8.51 | 8.51 | 1.82% | 1,691 |
| Mar 2, 2026 | 9.57 | 9.57 | 7.52 | 8.36 | 8.36 | -5.20% | 5,684 |
| Feb 27, 2026 | 8.82 | 9.07 | 8.50 | 8.82 | 8.82 | -2.90% | 911 |
| Feb 26, 2026 | 9.12 | 9.12 | 8.80 | 9.08 | 9.08 | 1.36% | 2,515 |
| Feb 25, 2026 | 8.96 | 9.60 | 8.96 | 8.96 | 8.96 | - | 281 |
| Feb 24, 2026 | 8.96 | 10.23 | 8.96 | 8.96 | 8.96 | -6.65% | 1,344 |
| Feb 23, 2026 | 9.28 | 9.60 | 8.81 | 9.60 | 9.60 | -0.02% | 1,008 |
| Feb 20, 2026 | 9.75 | 10.16 | 9.44 | 9.60 | 9.60 | -0.80% | 4,615 |
| Feb 19, 2026 | 9.90 | 9.92 | 9.44 | 9.68 | 9.68 | 7.88% | 5,251 |
| Feb 18, 2026 | 8.96 | 9.91 | 8.96 | 8.97 | 8.97 | 1.93% | 3,056 |
| Feb 17, 2026 | 9.61 | 10.88 | 8.80 | 8.80 | 8.80 | -11.87% | 2,223 |
| Feb 13, 2026 | 10.23 | 10.24 | 9.60 | 9.99 | 9.99 | 2.31% | 746 |
| Feb 12, 2026 | 10.24 | 10.24 | 9.76 | 9.76 | 9.76 | -1.61% | 701 |
| Feb 11, 2026 | 9.92 | 10.86 | 9.60 | 9.92 | 9.92 | 3.30% | 25,354 |
| Feb 10, 2026 | 10.24 | 10.24 | 9.60 | 9.60 | 9.60 | 0.03% | 409 |
| Feb 9, 2026 | 8.96 | 10.54 | 8.96 | 9.60 | 9.60 | 2.59% | 1,223 |