ConnectM Technology Solutions Inc (CNTM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -18.6991869919 | 1.23 | 1.249 | 0.9115 | 240565 | 1.04432462 | CS |
| 4 | -0.01 | -0.990099009901 | 1.01 | 1.45 | 0.9115 | 332910 | 1.14874349 | CS |
| 12 | -1.83 | -64.6643109541 | 2.83 | 2.89 | 0.671 | 940302 | 1.37121028 | CS |
| 26 | -1.83 | -64.6643109541 | 2.83 | 2.89 | 0.671 | 940302 | 1.37121028 | CS |
| 52 | -1.83 | -64.6643109541 | 2.83 | 2.89 | 0.671 | 940302 | 1.37121028 | CS |
| 156 | -1.83 | -64.6643109541 | 2.83 | 2.89 | 0.671 | 940302 | 1.37121028 | CS |
| 260 | -1.83 | -64.6643109541 | 2.83 | 2.89 | 0.671 | 940302 | 1.37121028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 1.055 | 0.14 | 15.71 | 0.92 | 1.07 | 0.92 | 184649 |
| 1727994900 | 0.9118 | -0.0882 | -8.82 | 1.01 | 1.01 | 0.9115 | 102561 |
| 1727908500 | 1 | -0.0093 | -0.92 | 1.07 | 1.07 | 0.9251 | 230806 |
| 1727822100 | 1.0093 | -0.14 | -12.23 | 1.2 | 1.24 | 0.99 | 529071 |
| 1727735700 | 1.15 | -0.03 | -2.54 | 1.18 | 1.1922 | 1.12 | 127637 |
| 1727476500 | 1.18 | -0.06 | -4.45 | 1.23 | 1.249 | 1.15 | 212748 |
| 1727390100 | 1.235 | 0.1 | 8.33 | 1.24 | 1.35 | 1.2 | 553280 |
| 1727303700 | 1.1399999 | -0.12 | -9.52 | 1.27 | 1.3 | 1.06 | 301641 |
| 1727217300 | 1.26 | 0.19 | 17.76 | 1.15 | 1.45 | 1.1 | 1450762 |
| 1727130900 | 1.07 | -0.05 | -4.46 | 1.1399999 | 1.1598 | 1.07 | 146481 |
| 1726871700 | 1.12 | 0.03 | 2.75 | 1.08 | 1.23 | 1.08 | 737964 |
| 1726785300 | 1.09 | 0.02 | 1.87 | 1.1 | 1.1499 | 1.07 | 268693 |
| 1726698900 | 1.07 | -0.06 | -5.31 | 1.12 | 1.1399999 | 1.07 | 159807 |
| 1726612500 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.1599 | 1.1 | 162886 |
| 1726526100 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.24 | 1.1 | 249276 |
| 1726266900 | 1.1299999 | 0.04 | 3.67 | 1.16 | 1.2 | 1.09 | 211380 |
| 1726180500 | 1.09 | -0.05 | -4.39 | 1.1399999 | 1.21 | 1.06 | 151052 |
| 1726094100 | 1.1399999 | -0.02 | -1.72 | 1.2 | 1.225 | 1.06 | 269106 |
| 1726007700 | 1.16 | -0.05 | -4.13 | 1.1399999 | 1.26 | 1.11 | 227800 |
| 1725921300 | 1.21 | 0.19 | 18.05 | 1.07 | 1.26 | 1.0507 | 408101 |
| 1725662100 | 1.025 | 0.03 | 2.60 | 1.01 | 1.03 | 0.95 | 157148 |
| 1725575700 | 0.999 | 0.049 | 5.16 | 0.9315 | 1 | 0.883601 | 94737 |
| 1725489300 | 0.95 | 0.05 | 5.56 | 0.889 | 0.954 | 0.85 | 157916 |
| 1725402900 | 0.9 | 0.018 | 2.04 | 0.882 | 0.92 | 0.87 | 131450 |
| 1725057300 | 0.882 | 0.021899 | 2.55 | 0.9 | 0.915 | 0.8795 | 135071 |
| 1724970900 | 0.860101 | 0.049101 | 6.05 | 0.838 | 0.899 | 0.7248 | 143123 |
| 1724884500 | 0.811 | -0.04 | -4.70 | 0.8816 | 0.8816 | 0.8 | 319781 |
| 1724798100 | 0.851 | -0.049 | -5.44 | 0.92 | 0.952 | 0.85 | 268938 |
| 1724711700 | 0.9 | -0.05 | -5.26 | 0.9573 | 0.98 | 0.89 | 186790 |
| 1724452500 | 0.95 | -0.05 | -5.00 | 0.9998 | 1.01 | 0.924 | 271531 |
| 1724366100 | 1 | 0.02 | 2.04 | 0.96 | 1.02 | 0.95 | 222723 |
| 1724279700 | 0.98 | -0.14 | -12.50 | 1.04 | 1.065 | 0.91 | 377738 |
| 1724193300 | 1.12 | 0.14 | 13.83 | 0.98 | 1.12 | 0.9701 | 421263 |
| 1724106900 | 0.9839 | -0.0761 | -7.18 | 0.978 | 0.9874 | 0.91 | 524146 |
| 1723847700 | 1.06 | -0.25 | -19.08 | 1.27 | 1.29 | 1.0201 | 1294596 |
| 1723761300 | 1.31 | -0.45 | -25.57 | 1.6299999 | 1.74 | 1.1399999 | 2365611 |
| 1723674900 | 1.76 | 0.35 | 24.82 | 1.37 | 1.84 | 1.27 | 4816954 |
| 1723588500 | 1.41 | 0.17 | 13.71 | 1.51 | 1.66 | 1.16 | 10694704 |
| 1723502100 | 1.24 | 0.38 | 43.68 | 0.86 | 1.41 | 0.86 | 9396393 |
| 1723242900 | 0.863 | 0.023 | 2.74 | 0.8209 | 0.8998 | 0.7911 | 500771 |
| 1723156500 | 0.84 | 0.1105 | 15.15 | 0.7338 | 0.8988 | 0.721 | 2431658 |
| 1723070100 | 0.7295 | 0.017 | 2.39 | 0.7154 | 0.7378 | 0.7144 | 78296 |
| 1722983700 | 0.7125 | 0.0015 | 0.21 | 0.75 | 0.7903 | 0.7102 | 358671 |
| 1722897300 | 0.711 | -0.0691 | -8.86 | 0.7297 | 0.7499 | 0.671 | 156614 |
| 1722638100 | 0.7801 | -0.06 | -7.14 | 0.86 | 0.8855 | 0.75 | 347087 |
| 1722551700 | 0.8401 | -0.054901 | -6.13 | 0.9142 | 0.945 | 0.8333 | 294710 |
| 1722465300 | 0.895001 | -0.024999 | -2.72 | 0.96 | 0.9894 | 0.895001 | 217676 |
| 1722378900 | 0.92 | -0.12 | -11.54 | 1.04 | 1.0599 | 0.8333 | 1319821 |
| 1722292500 | 1.04 | -0.07 | -6.31 | 1.06 | 1.1596 | 1.03 | 286327 |
| 1722033300 | 1.11 | -0.08 | -6.72 | 1.1 | 1.1798 | 1.06 | 1486403 |
| 1721946900 | 1.19 | 0.04 | 3.48 | 1.04 | 1.24 | 0.99 | 845280 |
| 1721860500 | 1.15 | -0.27 | -19.01 | 1.28 | 1.3815 | 1.11 | 534078 |
| 1721774100 | 1.42 | -0.26 | -15.48 | 1.59 | 1.6614 | 1.35 | 354743 |
| 1721687700 | 1.68 | -0.11 | -6.15 | 1.76 | 1.88 | 1.6299999 | 305207 |
| 1721428500 | 1.79 | -0.14 | -7.25 | 1.84 | 1.9 | 1.61 | 424687 |
| 1721342100 | 1.93 | -0.56 | -22.49 | 2.38 | 2.4176 | 1.91 | 765624 |
| 1721255700 | 2.49 | 0.11 | 4.62 | 2.25 | 2.73 | 2.2001 | 1032980 |
| 1721169300 | 2.38 | 0.09 | 3.93 | 2.18 | 2.42 | 2.14 | 2795354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
