5 DAY PERFORMANCE
+30.58%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+65.22%
6 MONTH PERFORMANCE
+826.83%
YEAR-TO-DATE PERFORMANCE
-7.32%
1 YEAR PERFORMANCE
-66.96%
ConnectM Technology Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.42 | $0.40 (-5.95%) | $0.42 | $0.37 | 22.89 K | $29.83 M |
| 01/28/2026 | $0.39 | $0.41 (5.13%) | $0.43 | $0.39 | 337.00 K | $30.97 M |
| 01/27/2026 | $0.39 | $0.40 (2.3%) | $0.43 | $0.38 | 187.30 K | $30.21 M |
| 01/26/2026 | $0.28 | $0.39 (37.01%) | $0.45 | $0.28 | 618.20 K | $29.08 M |
| 01/23/2026 | $0.33 | $0.29 (-12.35%) | $0.33 | $0.28 | 91.30 K | $21.98 M |
| 01/22/2026 | $0.30 | $0.33 (10.67%) | $0.35 | $0.30 | 285.70 K | $25.07 M |
| 01/21/2026 | $0.29 | $0.29 (0%) | $0.33 | $0.29 | 163.70 K | $21.90 M |
| 01/20/2026 | $0.29 | $0.29 (0.35%) | $0.32 | $0.28 | 87.90 K | $21.83 M |
| 01/16/2026 | $0.33 | $0.30 (-8.81%) | $0.33 | $0.28 | 175.00 K | $22.66 M |
| 01/15/2026 | $0.35 | $0.30 (-14.29%) | $0.36 | $0.28 | 307.40 K | $22.66 M |
| 01/14/2026 | $0.34 | $0.33 (-3.5%) | $0.38 | $0.33 | 76.90 K | $25.00 M |
| 01/13/2026 | $0.35 | $0.39 (11.59%) | $0.39 | $0.34 | 174.40 K | $29.08 M |
| 01/12/2026 | $0.38 | $0.34 (-10.53%) | $0.40 | $0.33 | 63.80 K | $25.68 M |
| 01/09/2026 | $0.34 | $0.37 (8.19%) | $0.39 | $0.33 | 106.10 K | $27.94 M |
| 01/08/2026 | $0.41 | $0.35 (-14.39%) | $0.41 | $0.33 | 415.40 K | $26.51 M |
| 01/07/2026 | $0.42 | $0.43 (0.24%) | $0.47 | $0.40 | 83.70 K | $32.10 M |
| 01/06/2026 | $0.49 | $0.41 (-15.98%) | $0.49 | $0.40 | 155.40 K | $30.97 M |
| 01/05/2026 | $0.45 | $0.48 (6.03%) | $0.49 | $0.38 | 450.90 K | $35.88 M |
| 01/02/2026 | $0.42 | $0.43 (3.61%) | $0.47 | $0.39 | 443.40 K | $32.48 M |
| 12/31/2025 | $0.35 | $0.41 (17.14%) | $0.41 | $0.31 | 447.30 K | $30.97 M |
| 12/30/2025 | $0.34 | $0.35 (1.47%) | $0.37 | $0.33 | 64.60 K | $26.06 M |
| 12/29/2025 | $0.39 | $0.38 (-3.31%) | $0.39 | $0.33 | 53.10 K | $28.70 M |
| 12/26/2025 | $0.37 | $0.39 (6.22%) | $0.40 | $0.35 | 58.50 K | $29.68 M |
| 12/24/2025 | $0.38 | $0.39 (2.63%) | $0.39 | $0.38 | 46.90 K | $29.46 M |
| 12/23/2025 | $0.44 | $0.38 (-13.64%) | $0.45 | $0.37 | 217.40 K | $28.70 M |
| 12/22/2025 | $0.50 | $0.44 (-11.24%) | $0.51 | $0.37 | 509.60 K | $33.38 M |
| 12/19/2025 | $0.43 | $0.48 (12.18%) | $0.51 | $0.39 | 332.70 K | $36.18 M |
| 12/18/2025 | $0.39 | $0.39 (0.78%) | $0.43 | $0.38 | 64.90 K | $29.46 M |
| 12/17/2025 | $0.46 | $0.37 (-19.91%) | $0.48 | $0.37 | 266.70 K | $27.94 M |
| 12/16/2025 | $0.54 | $0.46 (-13.64%) | $0.54 | $0.46 | 141.10 K | $34.89 M |
| 12/15/2025 | $0.45 | $0.50 (11.11%) | $0.52 | $0.45 | 403.00 K | $37.76 M |
| 12/12/2025 | $0.44 | $0.45 (2.27%) | $0.49 | $0.43 | 364.10 K | $33.99 M |
| 12/11/2025 | $0.39 | $0.42 (7.79%) | $0.45 | $0.37 | 223.60 K | $31.34 M |
| 12/10/2025 | $0.34 | $0.39 (14.58%) | $0.41 | $0.34 | 283.00 K | $29.08 M |
| 12/09/2025 | $0.35 | $0.36 (4.06%) | $0.36 | $0.30 | 111.30 K | $27.11 M |
| 12/08/2025 | $0.37 | $0.35 (-5.48%) | $0.37 | $0.32 | 244.60 K | $26.06 M |
| 12/05/2025 | $0.41 | $0.34 (-17.07%) | $0.42 | $0.33 | 567.90 K | $25.68 M |
| 12/04/2025 | $0.43 | $0.41 (-4.65%) | $0.46 | $0.38 | 701.20 K | $30.97 M |
| 12/03/2025 | $0.40 | $0.41 (2.5%) | $0.44 | $0.36 | 632.10 K | $30.97 M |
| 12/02/2025 | $0.32 | $0.38 (18.75%) | $0.43 | $0.32 | 366.70 K | $28.70 M |
| 12/01/2025 | $0.24 | $0.33 (37.5%) | $0.38 | $0.24 | 559.20 K | $24.92 M |
| 11/28/2025 | $0.20 | $0.27 (35%) | $0.28 | $0.19 | 765.00 K | $20.39 M |
| 11/26/2025 | $0.20 | $0.20 (4.1%) | $0.21 | $0.19 | 199.00 K | $15.33 M |
| 11/25/2025 | $0.23 | $0.20 (-13.79%) | $0.23 | $0.20 | 1.08 M | $15.11 M |
| 11/24/2025 | $0.23 | $0.23 (1.31%) | $0.24 | $0.22 | 33.60 K | $17.52 M |
| 11/21/2025 | $0.25 | $0.23 (-8.91%) | $0.25 | $0.20 | 135.70 K | $16.99 M |
| 11/20/2025 | $0.24 | $0.22 (-8.33%) | $0.25 | $0.21 | 260.80 K | $16.62 M |
| 11/19/2025 | $0.27 | $0.23 (-14.07%) | $0.31 | $0.23 | 269.30 K | $17.52 M |
| 11/18/2025 | $0.21 | $0.27 (28.57%) | $0.35 | $0.20 | 1.36 M | $20.39 M |
| 11/17/2025 | $0.22 | $0.22 (1.39%) | $0.22 | $0.19 | 231.00 K | $16.54 M |
| 11/14/2025 | $0.24 | $0.22 (-7.17%) | $0.24 | $0.22 | 136.60 K | $16.62 M |
| 11/13/2025 | $0.22 | $0.21 (-3.18%) | $0.22 | $0.21 | 35.30 K | $16.09 M |
| 11/12/2025 | $0.22 | $0.23 (4.07%) | $0.23 | $0.21 | 122.20 K | $12.99 M |
| 11/11/2025 | $0.25 | $0.22 (-9.8%) | $0.25 | $0.22 | 21.20 K | $12.49 M |
| 11/10/2025 | $0.25 | $0.24 (-0.82%) | $0.25 | $0.23 | 264.50 K | $13.73 M |
| 11/07/2025 | $0.26 | $0.24 (-6.98%) | $0.26 | $0.23 | 282.90 K | $13.56 M |
| 11/06/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.24 | 133.20 K | $15.82 M |
| 11/05/2025 | $0.28 | $0.28 (1.8%) | $0.30 | $0.24 | 277.80 K | $15.99 M |
| 11/04/2025 | $0.33 | $0.28 (-15.15%) | $0.33 | $0.24 | 238.20 K | $15.82 M |
| 11/03/2025 | $0.22 | $0.32 (44.55%) | $0.35 | $0.21 | 534.90 K | $17.97 M |
| 10/31/2025 | $0.23 | $0.24 (6.19%) | $0.24 | $0.21 | 181.40 K | $13.56 M |
| 10/30/2025 | $0.20 | $0.23 (15.92%) | $0.23 | $0.20 | 64.60 K | $13.16 M |
| 10/29/2025 | $0.22 | $0.23 (6.98%) | $0.25 | $0.18 | 431.60 K | $12.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.