Want to see CNTM full AI Analyst Report?
ConnectM Technology Solutions (CNTM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -4.55% | 1,432 | 0.28 |
| Oct 29, 2026 | 4.31 | 4.45 | 4.25 | 4.40 | 4.40 | -1.76% | 2,230 | 0.42 |
| Oct 28, 2026 | 4.60 | 4.60 | 4.30 | 4.48 | 4.48 | -3.30% | 4,265 | 0.82 |
| Oct 27, 2026 | 4.49 | 4.63 | 4.49 | 4.63 | 4.63 | +3.39% | 3,167 | 0.60 |
| Oct 26, 2026 | 4.69 | 4.75 | 4.05 | 4.48 | 4.48 | -2.61% | 8,392 | 1.63 |
| Oct 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.25% | 133 | 0.03 |
| Oct 22, 2026 | 4.74 | 4.74 | 4.68 | 4.71 | 4.71 | +0.13% | 2,501 | 0.48 |
| Oct 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | +4.21% | 101 | 0.02 |
| Oct 20, 2026 | 4.93 | 5.00 | 4.48 | 4.51 | 4.51 | -7.96% | 8,453 | 1.64 |
| Oct 19, 2026 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | +8.89% | 5,695 | 1.11 |
| Oct 16, 2026 | 4.50 | 4.55 | 4.45 | 4.50 | 4.50 | -1.10% | 1,635 | 0.31 |
| Oct 15, 2026 | 4.36 | 4.69 | 4.35 | 4.55 | 4.55 | +5.81% | 5,727 | 1.12 |
| Oct 14, 2026 | 4.10 | 4.35 | 3.91 | 4.30 | 4.30 | +4.88% | 3,294 | 0.64 |
| Oct 13, 2026 | 4.25 | 4.50 | 4.10 | 4.10 | 4.10 | -3.46% | 7,258 | 1.44 |
| Oct 12, 2026 | 4.20 | 4.25 | 4.04 | 4.25 | 4.25 | +1.12% | 3,682 | 0.73 |
| Oct 09, 2026 | 4.05 | 4.50 | 4.05 | 4.20 | 4.20 | +1.20% | 3,932 | 0.79 |
| Oct 08, 2026 | 4.08 | 4.15 | 4.00 | 4.15 | 4.15 | -1.19% | 1,486 | 0.30 |
| Oct 07, 2026 | 4.00 | 4.25 | 3.97 | 4.20 | 4.20 | +3.96% | 2,710 | 0.54 |
| Oct 06, 2026 | 4.03 | 4.18 | 3.85 | 4.04 | 4.04 | +0.25% | 7,359 | 1.48 |
| Oct 05, 2026 | 4.55 | 4.62 | 3.94 | 4.03 | 4.03 | -11.43% | 12,025 | 2.52 |
| Oct 02, 2026 | 5.02 | 5.02 | 4.55 | 4.55 | 4.55 | -8.82% | 3,476 | 0.73 |
| Oct 01, 2026 | 5.64 | 5.64 | 4.99 | 4.99 | 4.99 | -7.25% | 3,699 | 0.78 |
| Sep 30, 2026 | 5.50 | 5.65 | 5.30 | 5.38 | 5.38 | +3.46% | 2,443 | 0.52 |
| Sep 29, 2026 | 5.65 | 5.65 | 5.20 | 5.20 | 5.20 | -5.45% | 2,220 | 0.47 |
| Sep 28, 2026 | 5.25 | 5.75 | 5.20 | 5.50 | 5.50 | +4.76% | 15,330 | 3.41 |
| Sep 25, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | +1.94% | 2,602 | 0.58 |
| Sep 24, 2026 | 5.27 | 5.27 | 5.15 | 5.15 | 5.15 | -0.96% | 203 | 0.04 |
| Sep 23, 2026 | 5.12 | 5.25 | 5.00 | 5.20 | 5.20 | +4.21% | 3,869 | 0.86 |
| Sep 22, 2026 | 4.85 | 5.00 | 4.80 | 4.99 | 4.99 | +3.31% | 2,004 | 0.45 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | +0.00% | 375 | 0.08 |
| Sep 18, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.43% | 217 | 0.05 |
| Sep 17, 2026 | 5.07 | 5.12 | 4.90 | 4.90 | 4.90 | -1.71% | 1,257 | 0.27 |
| Sep 16, 2026 | 4.99 | 5.15 | 4.90 | 4.99 | 4.99 | +0.38% | 4,454 | 0.94 |
| Sep 15, 2026 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | +2.65% | 1,236 | 0.26 |
| Sep 14, 2026 | 4.89 | 5.04 | 4.60 | 4.84 | 4.84 | -3.24% | 9,412 | 1.99 |
| Sep 11, 2026 | 5.44 | 5.46 | 5.00 | 5.00 | 5.00 | -8.09% | 2,523 | 0.53 |
| Sep 10, 2026 | 5.00 | 5.44 | 4.88 | 5.44 | 5.44 | +8.80% | 3,964 | 0.85 |
| Sep 09, 2026 | 5.43 | 5.43 | 4.57 | 5.00 | 5.00 | -13.04% | 6,931 | 1.47 |
| Sep 08, 2026 | 5.40 | 5.75 | 5.13 | 5.75 | 5.75 | +6.48% | 6,801 | 1.46 |
| Sep 07, 2026 | 5.25 | 5.85 | 5.20 | 5.40 | 5.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.25 | 5.85 | 5.20 | 5.40 | 5.40 | +4.96% | 13,776 | 3.06 |
| Sep 03, 2026 | 5.28 | 5.52 | 4.94 | 5.15 | 5.15 | -7.63% | 11,336 | 2.55 |
| Sep 02, 2026 | 5.29 | 5.57 | 4.66 | 5.57 | 5.57 | +5.09% | 10,856 | 2.44 |
| Sep 01, 2026 | 5.39 | 5.39 | 4.40 | 5.30 | 5.30 | -5.19% | 12,380 | 2.87 |
| Aug 31, 2026 | 4.59 | 5.63 | 4.59 | 5.59 | 5.59 | +11.80% | 2,117 | 0.49 |
| Aug 28, 2026 | 5.10 | 5.22 | 4.36 | 5.00 | 5.00 | -0.99% | 14,926 | 3.59 |
| Aug 27, 2026 | 4.67 | 5.14 | 4.67 | 5.05 | 5.05 | +12.22% | 5,029 | 1.21 |
| Aug 26, 2026 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | -2.17% | 499 | 0.12 |
| Aug 25, 2026 | 4.25 | 4.60 | 4.25 | 4.60 | 4.60 | +1.10% | 637 | 0.15 |
| Aug 24, 2026 | 4.25 | 4.74 | 4.08 | 4.55 | 4.55 | -3.19% | 13,189 | 3.19 |