ConnectM Technology Solutions, Inc. (CNTMD)
OTCMKTS · Delayed Price · Currency is USD
5.17
-0.54 (-9.46%)
May 13, 2026, 4:00 PM EDT
CNTMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.75 | 5.75 | 5.17 | 5.17 | 5.17 | -9.46% | 8,204 |
| May 12, 2026 | 5.40 | 5.81 | 5.30 | 5.71 | 5.71 | 0.18% | 13,747 |
| May 11, 2026 | 5.81 | 5.95 | 5.65 | 5.70 | 5.70 | -0.40% | 7,696 |
| May 8, 2026 | 6.00 | 6.00 | 5.30 | 5.72 | 5.72 | -4.62% | 10,249 |
| May 7, 2026 | 5.78 | 6.00 | 5.65 | 6.00 | 6.00 | -1.22% | 6,470 |
| May 6, 2026 | 6.45 | 6.45 | 5.67 | 6.07 | 6.07 | -6.55% | 5,433 |
| May 5, 2026 | 6.43 | 7.40 | 6.20 | 6.50 | 6.50 | 8.33% | 17,666 |
| May 4, 2026 | 5.55 | 6.00 | 5.32 | 6.00 | 6.00 | -3.44% | 16,598 |
| May 1, 2026 | 6.64 | 6.64 | 5.33 | 6.21 | 6.21 | -6.56% | 3,162 |
| Apr 30, 2026 | 6.79 | 6.79 | 5.71 | 6.65 | 6.65 | -6.07% | 7,543 |
| Apr 29, 2026 | 6.75 | 7.08 | 6.06 | 7.08 | 7.08 | 8.09% | 35,098 |
| Apr 28, 2026 | 7.90 | 7.90 | 5.85 | 6.55 | 6.55 | -17.61% | 32,927 |
| Apr 27, 2026 | 7.98 | 7.98 | 7.19 | 7.95 | 7.95 | -0.50% | 1,440 |
| Apr 24, 2026 | 8.00 | 8.00 | 7.97 | 7.99 | 7.99 | - | 783 |
| Apr 23, 2026 | 8.00 | 8.00 | 7.75 | 7.99 | 7.99 | -0.12% | 2,328 |
| Apr 22, 2026 | 8.70 | 8.70 | 7.63 | 8.00 | 8.00 | -7.51% | 4,086 |
| 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 |