Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

ConnectM Technology Solutions, Inc. (CNTM)

Compare
0.5850
-0.1250
(-17.61%)
At close: April 14 at 4:00:00 PM EDT
0.5750
-0.01
(-1.71%)
Pre-Market: 5:42:31 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.62000.63300.53300.58500.58502,736,500
Apr 11, 20250.69100.74000.63800.71000.71006,563,800
Apr 10, 20250.63000.74500.61100.70000.7000941,500
Apr 9, 20250.59200.68100.54400.65400.65401,767,200
Apr 8, 20250.61000.65000.58000.61000.61002,342,600
Apr 7, 20250.77000.77300.58900.59400.59403,224,100
Apr 4, 20250.84000.85900.75200.83000.83003,761,700
Apr 3, 20250.78001.00000.72000.87600.876021,812,000
Apr 2, 20250.84201.35000.67600.74800.7480144,064,700
Apr 1, 20250.50000.54000.48700.49500.4950288,900
Mar 31, 20250.58000.58500.50400.54500.5450304,900
Mar 28, 20250.58000.60000.53000.56000.5600214,400
Mar 27, 20250.61900.61900.56400.58300.5830213,700
Mar 26, 20250.63000.64000.61200.61900.6190547,900
Mar 25, 20250.61000.64000.59600.61400.6140203,600
Mar 24, 20250.56000.65500.56000.62100.6210941,600
Mar 21, 20250.60900.60900.54000.57900.5790452,900
Mar 20, 20250.59000.65200.59000.60000.6000750,400
Mar 19, 20250.59400.64300.59400.60500.60503,302,500
Mar 18, 20250.64000.64000.58000.61300.6130162,200
Mar 17, 20250.71100.73900.60500.63900.6390316,000
Mar 14, 20250.67600.77000.61900.71100.7110354,900
Mar 13, 20250.63500.77900.56800.68900.68901,118,100
Mar 12, 20250.54500.66000.47000.62600.6260501,900
Mar 11, 20250.55800.58900.49000.51900.5190265,700
Mar 10, 20250.60600.60600.54000.56500.5650303,400
Mar 7, 20250.56000.63600.56000.60900.609090,400
Mar 6, 20250.58000.59000.54800.56900.5690236,800
Mar 5, 20250.64000.65000.57200.58000.5800353,300
Mar 4, 20250.60000.66500.57300.63100.6310306,000
Mar 3, 20250.64000.68300.60000.61100.6110503,100
Feb 28, 20250.67000.75500.60400.71000.7100788,100
Feb 27, 20250.70000.73000.64000.68000.6800484,900
Feb 26, 20250.71000.77500.69700.70400.7040299,400
Feb 25, 20250.78000.81000.70300.72800.7280294,600
Feb 24, 20250.86800.87000.77700.79000.7900276,200
Feb 21, 20250.85000.89700.81000.82500.8250398,100
Feb 20, 20250.84000.93500.75000.93000.93001,406,800
Feb 19, 20250.80700.92200.77500.88000.88001,250,700
Feb 18, 20250.88800.95000.84000.89600.89604,985,100
Feb 14, 20251.00001.01200.80000.94000.94002,927,200
Feb 13, 20251.03001.05000.90100.93700.93704,190,400
Feb 12, 20250.96001.04900.90000.98000.9800448,800
Feb 11, 20251.07001.08000.91200.97600.9760235,300
Feb 10, 20251.17001.17001.07001.08001.0800162,200
Feb 7, 20251.15001.18001.13001.17001.170051,900
Feb 6, 20251.14001.16001.10001.14001.140056,300
Feb 5, 20251.16001.16001.13501.16001.160035,400
Feb 4, 20251.18001.18001.11001.13001.130058,600
Feb 3, 20251.06001.18001.04001.17001.1700123,300
Jan 31, 20251.19001.19001.09001.10001.100067,800
Jan 30, 20251.15001.23001.12001.19001.1900189,000
Jan 29, 20251.11001.26001.06101.15001.1500148,400
Jan 28, 20251.08001.13001.05501.09001.090023,600
Jan 27, 20251.18001.23701.13501.13501.135033,900
Jan 24, 20251.21001.24001.17001.21001.210028,700
Jan 23, 20251.20001.24401.15001.22001.220016,900
Jan 22, 20251.23001.23001.05001.18001.180083,600
Jan 21, 20251.25001.27001.17001.22001.220057,700
Jan 17, 20251.13001.24001.13001.20001.200048,600
Jan 16, 20251.06001.11501.02001.10001.100036,200
Jan 15, 20251.06001.14501.01401.04001.040043,600
Jan 14, 20251.13001.20000.96801.00001.0000127,800
Jan 13, 20251.22001.22901.10001.11001.110044,700
Jan 10, 20251.10001.15001.10001.15001.150020,500
Jan 8, 20251.10001.17001.08001.10001.100060,400
Jan 7, 20251.21001.22001.11001.14501.145042,800
Jan 6, 20251.22001.25001.16001.18001.180090,500
Jan 3, 20251.20001.28001.20001.23001.230044,400
Jan 2, 20251.23001.26501.20001.25001.250070,100
Dec 31, 20241.20001.27001.15001.21001.210086,100
Dec 30, 20241.32001.32001.14001.22001.220090,800
Dec 27, 20241.29001.33001.13001.20001.2000154,800
Dec 26, 20241.08001.38001.08001.27001.2700349,600
Dec 24, 20241.01001.07001.00001.03001.030048,600
Dec 23, 20241.04001.09000.96001.02001.020079,100
Dec 20, 20241.24001.24000.90001.04001.0400688,300
Dec 19, 20240.79801.13000.72101.13001.13001,267,000
Dec 18, 20240.73000.84000.68000.77000.7700174,500
Dec 17, 20240.74700.76100.69000.70900.7090120,200
Dec 16, 20240.74800.81300.71100.77000.770079,800
Dec 13, 20240.77500.80000.70800.75000.750096,100
Dec 12, 20240.82000.85100.75000.77700.7770176,100
Dec 11, 20240.83000.83000.77000.81000.810041,400
Dec 10, 20240.82500.85000.80000.81500.815056,500
Dec 9, 20240.84000.85000.78500.83300.8330115,400
Dec 6, 20240.80100.86500.77000.83500.835048,500
Dec 5, 20240.84400.87000.80000.81400.814031,500
Dec 4, 20240.89000.89000.82000.83400.834032,900
Dec 3, 20240.87200.91700.82000.87000.870072,500
Dec 2, 20240.91000.91000.87000.88000.880022,500
Nov 29, 20240.99500.99500.87000.91000.910058,200
Nov 27, 20240.98900.98900.84500.97500.9750101,000
Nov 26, 20240.94000.94500.82200.88000.880089,700
Nov 25, 20240.83900.95000.81800.90700.9070230,400
Nov 22, 20240.84900.88000.78900.80000.800097,900
Nov 21, 20240.91000.93500.83000.87500.8750117,900
Nov 20, 20240.90001.00000.90000.91000.910032,800
Nov 19, 20241.03001.04000.90000.92300.9230121,100
Nov 18, 20240.94201.05000.92501.00001.0000303,200
Nov 15, 20240.85000.97000.85000.96000.9600112,300
Nov 14, 20240.87100.92000.83000.92000.920090,300
Nov 13, 20240.77000.87500.75000.83600.8360134,400
Nov 12, 20240.74000.79000.73000.77000.7700100,100
Nov 11, 20240.81000.83500.75400.78600.786057,900
Nov 8, 20240.80000.82000.80000.81000.810040,900
Nov 7, 20240.80000.88800.80000.82000.820073,000
Nov 6, 20240.84000.88000.80000.82000.820041,500
Nov 5, 20240.82100.84000.80000.80000.800062,800
Nov 4, 20240.84200.88900.82100.82100.821091,300
Nov 1, 20240.92000.97000.80100.84000.840051,800
Oct 31, 20240.92100.95000.85000.85000.8500200,400
Oct 30, 20240.96000.99000.91000.93600.9360105,900
Oct 29, 20240.98801.01000.95400.97000.970080,000
Oct 28, 20241.01001.04700.99100.99100.991088,400
Oct 25, 20241.02001.04001.00001.02501.025056,500
Oct 24, 20241.13001.17001.03001.04001.0400322,400
Oct 23, 20241.08001.09501.04001.08001.080071,200
Oct 22, 20241.03001.08001.02001.08001.0800148,400
Oct 21, 20241.14001.17601.04001.05001.0500274,700
Oct 18, 20241.12001.15301.07001.13001.1300252,500
Oct 17, 20241.12001.15001.04001.14001.1400315,000
Oct 16, 20241.10001.14001.04001.12001.1200191,500
Oct 15, 20241.05001.11001.02001.07201.0720113,500
Oct 14, 20241.11001.11001.02001.05001.0500173,900
Oct 11, 20241.19001.19001.10001.13001.1300325,100
Oct 10, 20241.16001.20001.13001.18001.1800378,400
Oct 9, 20241.04001.15001.03501.12001.1200178,500
Oct 8, 20241.00301.10001.00301.05001.0500106,200
Oct 7, 20241.05001.09000.99801.06001.0600114,100
Oct 4, 20240.92001.07000.92001.05501.0550184,600
Oct 3, 20241.01001.01000.91200.91200.9120103,100
Oct 2, 20241.07001.07000.92501.00001.0000240,000
Oct 1, 20241.20001.24000.99001.00901.0090533,500
Sep 30, 20241.18001.19201.12001.15001.1500127,600
Sep 27, 20241.23001.24901.15001.18001.1800215,800
Sep 26, 20241.24001.35001.20001.23501.2350555,900
Sep 25, 20241.27001.30001.06001.14001.1400307,000
Sep 24, 20241.15001.45001.10001.26001.26001,454,600
Sep 23, 20241.14001.16001.07001.07001.0700149,600
Sep 20, 20241.08001.23001.08001.12001.1200738,000
Sep 19, 20241.10001.15001.07001.09001.0900268,700
Sep 18, 20241.12001.14001.07001.07001.0700159,800
Sep 17, 20241.12001.16001.10001.13001.1300162,900
Sep 16, 20241.13001.24001.10001.11001.1100249,300
Sep 13, 20241.16001.20001.09001.13001.1300211,900
Sep 12, 20241.14001.21001.06001.09001.0900151,100
Sep 11, 20241.20001.22501.06001.14001.1400269,100
Sep 10, 20241.14001.26001.11001.16001.1600228,200
Sep 9, 20241.07001.26001.05101.21001.2100408,000
Sep 6, 20241.01001.03000.95001.02501.0250157,100
Sep 5, 20240.93201.00000.88400.99900.999095,700
Sep 4, 20240.88900.95400.85000.95000.9500158,200
Sep 3, 20240.88200.92000.87000.90000.9000131,500
Aug 30, 20240.90000.91500.88000.88200.8820137,600
Aug 29, 20240.83800.89900.72500.86000.8600143,500
Aug 28, 20240.88200.88200.80000.81100.8110320,100
Aug 27, 20240.92000.95200.85000.85100.8510268,900
Aug 26, 20240.95700.98000.89000.90000.9000188,100
Aug 23, 20241.00001.01000.92400.95000.9500272,100
Aug 22, 20240.96001.02000.95001.00001.0000228,000
Aug 21, 20241.04001.06500.91000.98000.9800385,300
Aug 20, 20240.98001.12000.97001.12001.1200423,900
Aug 19, 20240.97800.98700.91000.98400.9840525,900
Aug 16, 20241.25001.29001.02001.06001.06001,306,500
Aug 15, 20241.63001.74001.14001.31001.31002,388,200
Aug 14, 20241.37001.84001.27001.76001.76004,885,800
Aug 13, 20241.51001.66001.16001.41001.410010,785,000
Aug 12, 20240.86001.41000.86001.24001.240010,210,400
Aug 9, 20240.82100.90000.79100.86300.8630501,100
Aug 8, 20240.73400.89900.72100.84000.84002,459,600
Aug 7, 20240.71500.73800.71400.73000.730079,000
Aug 6, 20240.75000.79000.71000.71300.7130359,000
Aug 5, 20240.73000.75000.67100.71100.7110156,600
Aug 2, 20240.86000.88600.75000.78000.7800347,500
Aug 1, 20240.91500.94500.83300.84000.8400299,400
Jul 31, 20240.96000.98900.89500.92000.9200219,000
Jul 30, 20241.03001.06000.83300.92000.92001,319,900
Jul 29, 20241.06001.16001.03001.04001.0400289,200
Jul 26, 20241.10001.18001.06001.11001.11001,488,800
Jul 25, 20241.04001.24000.99001.19001.1900882,800
Jul 24, 20241.28001.38201.11001.15001.1500538,700
Jul 23, 20241.59001.66101.35001.42001.4200355,500
Jul 22, 20241.76001.88001.63001.68001.6800312,100
Jul 19, 20241.84001.90001.61001.79001.7900427,300
Jul 18, 20242.38002.41801.91001.93001.9300779,500
Jul 17, 20242.25002.73002.20002.49002.49001,061,600
Jul 16, 20242.18002.42002.14002.38002.38002,802,700
Jul 15, 20242.83002.89002.10002.29002.29001,543,900
Jul 12, 20247.05007.60003.54003.54003.5400331,300
Jul 11, 20248.00008.00006.57507.01007.010041,800
Jul 10, 20249.02009.02008.25008.25008.25005,700
Jul 9, 20248.71509.53508.38009.07009.07005,586,500
Jul 8, 202410.500010.51009.49009.49009.490024,300
Jul 5, 202411.150011.210011.150011.210011.2100900
Jul 3, 202411.280011.300011.280011.300011.300017,700
Jul 2, 202411.150011.290011.150011.290011.29005,700
Jul 1, 202411.300011.300011.260011.300011.30008,500
Jun 28, 202411.290011.300011.260011.300011.3000147,900
Jun 27, 202411.320011.320011.250011.290011.290071,300
Jun 26, 202411.320011.320011.220011.250011.250020,400
Jun 25, 202411.290011.290011.290011.290011.2900-
Jun 24, 202411.270011.300011.270011.290011.290057,800
Jun 21, 202411.300011.300011.300011.300011.300010,300
Jun 20, 202411.300011.330011.300011.300011.300069,300
Jun 18, 202411.270011.300011.270011.300011.3000400
Jun 17, 202411.330011.330011.330011.330011.33002,100
Jun 14, 202411.315011.340011.315011.340011.34001,400
Jun 13, 202411.280012.470011.280011.320011.32003,600
Jun 12, 202411.340011.340011.320011.320011.32002,600
Jun 11, 202411.300011.300011.300011.300011.30001,300
Jun 10, 202411.280011.280011.280011.280011.2800800
Jun 7, 202411.282011.282011.282011.282011.2820300
Jun 6, 202411.320011.320011.280011.282011.28204,700
Jun 5, 202411.280011.310011.280011.310011.31002,500
Jun 4, 202411.300011.300011.300011.300011.3000-
Jun 3, 202411.300011.300011.300011.300011.3000300
May 31, 202411.260011.260011.260011.260011.2600300
May 30, 202411.290011.290011.290011.290011.2900900
May 29, 202411.290011.290011.290011.290011.2900-
May 28, 202411.250011.290011.250011.290011.29002,100
May 24, 202411.290011.290011.290011.290011.2900-
May 23, 202411.280011.290011.260011.290011.2900112,500
May 22, 202411.290011.290011.290011.290011.2900-
May 21, 202411.230011.290011.230011.290011.2900900
May 20, 202411.270011.270011.270011.270011.27002,100
May 17, 202411.270011.270011.270011.270011.27004,300
May 16, 202411.260011.270011.250011.269011.26902,800
May 15, 202411.230011.260011.230011.260011.26002,400
May 14, 202411.247011.247011.247011.247011.2470-
May 13, 202411.250011.250011.247011.247011.24706,600
May 10, 202411.237011.237011.230011.231011.23101,800
May 9, 202411.230011.230011.230011.230011.2300-
May 8, 202411.230011.230011.230011.230011.2300158,800
May 7, 202411.240011.240011.230011.230011.23003,200
May 6, 202411.230011.230011.230011.230011.230027,600
May 3, 202411.230011.230011.220011.220011.2200100,000
May 2, 202411.230011.230011.220011.230011.230027,500
May 1, 202411.230011.230011.230011.230011.2300329,800
Apr 30, 202411.230011.240011.230011.240011.24001,800
Apr 29, 202411.240011.240011.240011.240011.24001,000
Apr 26, 202411.240011.240011.240011.240011.2400400
Apr 25, 202411.230011.230011.230011.230011.23001,200
Apr 24, 202411.230011.230011.220011.230011.230049,100
Apr 23, 202411.230011.230011.220011.230011.23006,300
Apr 22, 202411.230011.230011.230011.230011.230057,700
Apr 19, 202411.220011.220011.220011.220011.2200-
Apr 18, 202411.220011.220011.220011.220011.2200400
Apr 17, 202411.220011.220011.220011.220011.2200-
Apr 16, 202411.220011.220011.220011.220011.220057,100
Apr 15, 202411.220011.240011.220011.220011.220048,300

Related Tickers

SGN Signing Day Sports, Inc.
0.7500
-6.83%
 
WCT Wellchange Holdings Company Limited
0.3000
+12.36%
 
NXPL NextPlat Corp
0.5501
-10.68%
 
FRGT Freight Technologies, Inc.
0.9741
-15.30%
 
ATHR Aether Holdings, Inc. Common Stock
5.60
+1.82%
 
BLIV BeLive Holdings Ordinary Share
3.4569
-14.01%
 
CXAI CXApp Inc.
1.1300
+2.73%
 
FMTO Femto Technologies Inc.
0.0332
+0.91%
 
HIT Health In Tech, Inc.
0.6869
-1.87%
 
TGL Treasure Global Inc.
2.1100
+6.57%