5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
+42.03%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
-88.93%
YEAR-TO-DATE PERFORMANCE
+3.31%
ConnectM Technology Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.20 | 70,047 | $24.41 M |
| 12/31/2024 | $1.20 | $1.21 (0.83%) | $1.27 | $1.15 | 86,100 | $24.41 M |
| 12/30/2024 | $1.32 | $1.22 (-7.58%) | $1.32 | $1.14 | 90,889 | $24.61 M |
| 12/27/2024 | $1.29 | $1.20 (-6.98%) | $1.33 | $1.13 | 154,812 | $24.21 M |
| 12/26/2024 | $1.08 | $1.27 (17.59%) | $1.38 | $1.08 | 350,045 | $25.62 M |
| 12/24/2024 | $1.01 | $1.03 (1.98%) | $1.07 | $1.00 | 48,625 | $20.78 M |
| 12/23/2024 | $1.04 | $1.02 (-1.92%) | $1.09 | $0.96 | 79,100 | $20.58 M |
| 12/20/2024 | $1.24 | $1.04 (-16.13%) | $1.24 | $0.90 | 688,300 | $20.98 M |
| 12/19/2024 | $0.80 | $1.13 (41.6%) | $1.13 | $0.72 | 1.27 M | $22.79 M |
| 12/18/2024 | $0.73 | $0.77 (5.48%) | $0.84 | $0.68 | 174,541 | $15.53 M |
| 12/17/2024 | $0.75 | $0.71 (-5.07%) | $0.76 | $0.69 | 120,200 | $14.30 M |
| 12/16/2024 | $0.75 | $0.77 (2.94%) | $0.81 | $0.71 | 79,889 | $15.53 M |
| 12/13/2024 | $0.78 | $0.75 (-3.23%) | $0.80 | $0.71 | 96,100 | $7.15 M |
| 12/12/2024 | $0.82 | $0.78 (-5.24%) | $0.85 | $0.75 | 176,368 | $7.41 M |
| 12/11/2024 | $0.83 | $0.81 (-2.41%) | $0.83 | $0.77 | 41,433 | $7.73 M |
| 12/10/2024 | $0.83 | $0.82 (-1.22%) | $0.85 | $0.80 | 56,500 | $7.77 M |
| 12/09/2024 | $0.84 | $0.83 (-0.83%) | $0.85 | $0.79 | 115,400 | $7.94 M |
| 12/06/2024 | $0.80 | $0.84 (4.24%) | $0.87 | $0.77 | 48,500 | $7.96 M |
| 12/05/2024 | $0.84 | $0.81 (-3.54%) | $0.87 | $0.80 | 31,500 | $7.77 M |
| 12/04/2024 | $0.89 | $0.83 (-6.27%) | $0.89 | $0.82 | 32,921 | $7.96 M |
| 12/03/2024 | $0.87 | $0.87 (-0.21%) | $0.92 | $0.82 | 72,525 | $8.30 M |
| 12/02/2024 | $0.91 | $0.88 (-3.29%) | $0.91 | $0.87 | 22,561 | $8.39 M |
| 11/29/2024 | $0.99 | $0.91 (-8.52%) | $0.99 | $0.87 | 58,200 | $8.68 M |
| 11/27/2024 | $0.99 | $0.98 (-1.42%) | $0.99 | $0.85 | 101,047 | $9.30 M |
| 11/26/2024 | $0.94 | $0.88 (-6.38%) | $0.95 | $0.82 | 89,700 | $8.39 M |
| 11/25/2024 | $0.84 | $0.91 (8.07%) | $0.95 | $0.82 | 230,449 | $8.65 M |
| 11/22/2024 | $0.85 | $0.80 (-5.75%) | $0.88 | $0.79 | 97,924 | $7.63 M |
| 11/21/2024 | $0.91 | $0.88 (-3.82%) | $0.93 | $0.83 | 117,900 | $8.35 M |
| 11/20/2024 | $0.90 | $0.91 (1.13%) | $1.00 | $0.90 | 32,993 | $8.68 M |
| 11/19/2024 | $1.03 | $0.92 (-10.37%) | $1.04 | $0.90 | 121,239 | $8.81 M |
| 11/18/2024 | $0.94 | $1.00 (6.18%) | $1.05 | $0.93 | 303,200 | $9.54 M |
| 11/15/2024 | $0.85 | $0.96 (12.94%) | $0.97 | $0.85 | 112,300 | $9.16 M |
| 11/14/2024 | $0.87 | $0.92 (5.69%) | $0.92 | $0.83 | 90,555 | $8.77 M |
| 11/13/2024 | $0.77 | $0.84 (8.57%) | $0.88 | $0.75 | 134,620 | $7.97 M |
| 11/12/2024 | $0.74 | $0.77 (4.05%) | $0.79 | $0.73 | 100,383 | $7.34 M |
| 11/11/2024 | $0.81 | $0.79 (-3.01%) | $0.84 | $0.75 | 58,078 | $7.49 M |
| 11/08/2024 | $0.80 | $0.81 (1.21%) | $0.82 | $0.80 | 41,131 | $7.72 M |
| 11/07/2024 | $0.80 | $0.82 (2.5%) | $0.89 | $0.80 | 73,049 | $7.82 M |
| 11/06/2024 | $0.84 | $0.82 (-2.38%) | $0.88 | $0.80 | 41,525 | $7.82 M |
| 11/05/2024 | $0.82 | $0.80 (-2.56%) | $0.84 | $0.80 | 62,802 | $7.63 M |
| 11/04/2024 | $0.84 | $0.82 (-2.54%) | $0.89 | $0.82 | 91,313 | $7.83 M |
| 11/01/2024 | $0.92 | $0.84 (-8.7%) | $0.97 | $0.80 | 51,800 | $8.01 M |
| 10/31/2024 | $0.92 | $0.85 (-7.66%) | $0.95 | $0.85 | 200,400 | $8.11 M |
| 10/30/2024 | $0.96 | $0.94 (-2.54%) | $0.99 | $0.91 | 105,933 | $8.92 M |
| 10/29/2024 | $0.99 | $0.97 (-1.78%) | $1.01 | $0.95 | 80,000 | $9.25 M |
| 10/28/2024 | $1.01 | $0.99 (-1.86%) | $1.05 | $0.99 | 88,655 | $9.45 M |
| 10/25/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 56,651 | $9.73 M |
| 10/24/2024 | $1.13 | $1.04 (-7.96%) | $1.17 | $1.03 | 322,560 | $9.92 M |
| 10/23/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.04 | 71,200 | $10.30 M |
| 10/22/2024 | $1.03 | $1.08 (4.85%) | $1.08 | $1.02 | 148,461 | $10.30 M |
| 10/21/2024 | $1.14 | $1.05 (-7.89%) | $1.18 | $1.04 | 274,700 | $10.01 M |
| 10/18/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.07 | 252,686 | $10.78 M |
| 10/17/2024 | $1.12 | $1.14 (1.79%) | $1.15 | $1.04 | 315,034 | $10.87 M |
| 10/16/2024 | $1.10 | $1.12 (1.82%) | $1.14 | $1.04 | 191,535 | $10.68 M |
| 10/15/2024 | $1.05 | $1.07 (1.9%) | $1.11 | $1.02 | 113,516 | $10.21 M |
| 10/14/2024 | $1.11 | $1.05 (-5.41%) | $1.11 | $1.02 | 173,952 | $10.01 M |
| 10/11/2024 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.10 | 325,100 | $10.78 M |
| 10/10/2024 | $1.16 | $1.18 (1.72%) | $1.20 | $1.13 | 378,400 | $11.25 M |
| 10/09/2024 | $1.04 | $1.12 (7.69%) | $1.15 | $1.04 | 178,500 | $10.68 M |
| 10/08/2024 | $1.00 | $1.05 (5%) | $1.10 | $1.00 | 106,200 | $10.01 M |
| 10/07/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.00 | 114,153 | $10.11 M |
| 10/04/2024 | $0.92 | $1.06 (15.22%) | $1.07 | $0.92 | 185,349 | $10.11 M |
| 10/03/2024 | $1.01 | $0.91 (-9.72%) | $1.01 | $0.91 | 103,100 | $8.70 M |
| 10/02/2024 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.93 | 240,025 | $9.54 M |