5 DAY PERFORMANCE
+7.34%
1 MONTH PERFORMANCE
+83.38%
3 MONTH PERFORMANCE
+14,570.00%
6 MONTH PERFORMANCE
+78.18%
YEAR-TO-DATE PERFORMANCE
-63.63%
1 YEAR PERFORMANCE
-47.29%
ConnectM Technology Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.37 | $0.34 (-6.82%) | $0.37 | $0.32 | 51.09 K | $25.68 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 |
| 10/28/2025 | $0.23 | $0.22 (-2.61%) | $0.25 | $0.21 | 236.80 K | $12.66 M |
| 10/27/2025 | $0.25 | $0.23 (-7.26%) | $0.25 | $0.21 | 221.30 K | $12.99 M |
| 10/24/2025 | $0.21 | $0.25 (18.66%) | $0.25 | $0.21 | 57.10 K | $14.01 M |
| 10/23/2025 | $0.23 | $0.21 (-4.89%) | $0.23 | $0.20 | 265.40 K | $12.09 M |
| 10/22/2025 | $0.24 | $0.22 (-10.42%) | $0.24 | $0.21 | 85.70 K | $12.15 M |
| 10/21/2025 | $0.23 | $0.24 (3.9%) | $0.25 | $0.22 | 325.30 K | $13.56 M |
| 10/20/2025 | $0.24 | $0.27 (10.74%) | $0.27 | $0.22 | 43.10 K | $15.14 M |
| 10/17/2025 | $0.21 | $0.24 (13.27%) | $0.24 | $0.21 | 37.60 K | $13.50 M |
| 10/16/2025 | $0.23 | $0.24 (6.09%) | $0.24 | $0.23 | 37.30 K | $13.79 M |
| 10/15/2025 | $0.23 | $0.24 (4.87%) | $0.24 | $0.23 | 94.20 K | $13.39 M |
| 10/14/2025 | $0.22 | $0.26 (17.65%) | $0.26 | $0.22 | 83.80 K | $14.69 M |
| 10/13/2025 | $0.25 | $0.27 (7.23%) | $0.27 | $0.20 | 526.90 K | $15.08 M |
| 10/10/2025 | $0.26 | $0.24 (-4.31%) | $0.26 | $0.22 | 402.90 K | $13.79 M |
| 10/09/2025 | $0.25 | $0.26 (3.19%) | $0.26 | $0.23 | 374.40 K | $14.63 M |
| 10/08/2025 | $0.25 | $0.26 (3.66%) | $0.27 | $0.22 | 569.70 K | $14.41 M |
| 10/07/2025 | $0.26 | $0.26 (-1.15%) | $0.27 | $0.22 | 221.00 K | $14.52 M |
| 10/06/2025 | $0.27 | $0.26 (-1.89%) | $0.28 | $0.23 | 347.50 K | $14.69 M |
| 10/03/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.24 | 368.70 K | $15.82 M |
| 10/02/2025 | $0.26 | $0.29 (9.62%) | $0.31 | $0.24 | 246.70 K | $16.10 M |
| 10/01/2025 | $0.28 | $0.27 (-1.82%) | $0.32 | $0.26 | 111.50 K | $15.25 M |
| 09/30/2025 | $0.27 | $0.29 (5.47%) | $0.30 | $0.25 | 155.80 K | $16.33 M |
| 09/29/2025 | $0.26 | $0.28 (7.69%) | $0.30 | $0.17 | 417.00 K | $15.82 M |
| 09/26/2025 | $0.24 | $0.27 (12.77%) | $0.33 | $0.22 | 109.30 K | $14.97 M |
| 09/25/2025 | $0.31 | $0.34 (9.68%) | $0.34 | $0.20 | 568.10 K | $19.21 M |
| 09/24/2025 | $0.19 | $0.30 (55.26%) | $0.35 | $0.19 | 545.30 K | $16.67 M |
| 09/23/2025 | $0.18 | $0.19 (6.74%) | $0.19 | $0.14 | 82.30 K | $10.73 M |
| 09/22/2025 | $0.14 | $0.17 (17.86%) | $0.18 | $0.14 | 36.80 K | $9.32 M |
| 09/19/2025 | $0.18 | $0.17 (-5.56%) | $0.19 | $0.13 | 50.20 K | $9.60 M |
| 09/18/2025 | $0.20 | $0.17 (-15%) | $0.20 | $0.14 | 365.80 K | $9.60 M |
| 09/17/2025 | $0.02 | $0.19 (785.71%) | $0.20 | $0.02 | 958.80 K | $10.51 M |
| 09/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $621.45 K |
| 09/15/2025 | $0.02 | $0.01 (-47.62%) | $0.02 | $0.01 | 11.10 K | $621.45 K |
| 09/12/2025 | $0.02 | $0.00 (-95.24%) | $0.02 | $0.00 | 10.40 K | $31.75 K |
| 09/11/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 09/10/2025 | $0.00 | $0.02 (400%) | $0.02 | $0.00 | 8.30 K | $635.07 K |
| 09/09/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $95.26 K |
| 09/08/2025 | $0.01 | $0.00 (-72.73%) | $0.01 | $0.00 | 4.30 K | $95.26 K |
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.
