5 DAY PERFORMANCE
+93.76%
1 MONTH PERFORMANCE
+20.40%
3 MONTH PERFORMANCE
+51.87%
6 MONTH PERFORMANCE
+8.26%
YEAR-TO-DATE PERFORMANCE
-2.48%
ConnectM Technology Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.55 | $0.63 (14.86%) | $0.66 | $0.47 | 404,014 | $10.08 M |
| 03/11/2025 | $0.56 | $0.52 (-7.01%) | $0.59 | $0.49 | 265,747 | $10.47 M |
| 03/10/2025 | $0.61 | $0.57 (-6.78%) | $0.61 | $0.54 | 303,400 | $11.40 M |
| 03/07/2025 | $0.56 | $0.61 (8.75%) | $0.64 | $0.56 | 90,449 | $12.28 M |
| 03/06/2025 | $0.58 | $0.57 (-1.9%) | $0.59 | $0.55 | 237,021 | $11.48 M |
| 03/05/2025 | $0.64 | $0.58 (-9.38%) | $0.65 | $0.57 | 353,300 | $11.70 M |
| 03/04/2025 | $0.60 | $0.63 (5.12%) | $0.67 | $0.57 | 306,039 | $12.72 M |
| 03/03/2025 | $0.64 | $0.61 (-4.53%) | $0.68 | $0.60 | 503,244 | $12.33 M |
| 02/28/2025 | $0.67 | $0.71 (5.96%) | $0.76 | $0.60 | 788,525 | $14.32 M |
| 02/27/2025 | $0.70 | $0.68 (-2.89%) | $0.73 | $0.64 | 484,964 | $13.71 M |
| 02/26/2025 | $0.71 | $0.70 (-0.85%) | $0.77 | $0.70 | 301,943 | $14.20 M |
| 02/25/2025 | $0.78 | $0.73 (-6.62%) | $0.81 | $0.70 | 294,644 | $14.69 M |
| 02/24/2025 | $0.87 | $0.79 (-8.97%) | $0.87 | $0.78 | 276,235 | $15.94 M |
| 02/21/2025 | $0.85 | $0.83 (-2.94%) | $0.90 | $0.81 | 398,132 | $16.64 M |
| 02/20/2025 | $0.84 | $0.93 (10.71%) | $0.94 | $0.75 | 1.41 M | $18.76 M |
| 02/19/2025 | $0.81 | $0.88 (8.97%) | $0.92 | $0.78 | 1.25 M | $17.75 M |
| 02/18/2025 | $0.89 | $0.90 (0.9%) | $0.95 | $0.84 | 4.99 M | $18.07 M |
| 02/14/2025 | $1.00 | $0.94 (-6%) | $1.01 | $0.80 | 2.93 M | $18.96 M |
| 02/13/2025 | $1.03 | $0.94 (-9.08%) | $1.05 | $0.90 | 4.19 M | $18.89 M |
| 02/12/2025 | $0.96 | $0.98 (2.09%) | $1.05 | $0.90 | 448,800 | $19.77 M |
| 02/11/2025 | $1.07 | $0.98 (-8.77%) | $1.08 | $0.91 | 235,300 | $19.69 M |
| 02/10/2025 | $1.17 | $1.08 (-7.69%) | $1.17 | $1.07 | 162,631 | $21.79 M |
| 02/07/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.13 | 52,062 | $23.60 M |
| 02/06/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.10 | 56,323 | $23.00 M |
| 02/05/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.14 | 35,400 | $23.40 M |
| 02/04/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.11 | 58,633 | $22.79 M |
| 02/03/2025 | $1.06 | $1.17 (10.38%) | $1.18 | $1.04 | 123,500 | $23.60 M |
| 01/31/2025 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.09 | 67,800 | $22.19 M |
| 01/30/2025 | $1.15 | $1.19 (3.48%) | $1.23 | $1.12 | 189,213 | $24.00 M |
| 01/29/2025 | $1.11 | $1.15 (3.6%) | $1.26 | $1.06 | 148,400 | $23.20 M |
| 01/28/2025 | $1.08 | $1.09 (0.93%) | $1.13 | $1.05 | 23,648 | $21.99 M |
| 01/27/2025 | $1.18 | $1.14 (-3.39%) | $1.24 | $1.14 | 33,943 | $23.00 M |
| 01/24/2025 | $1.21 | $1.21 (0%) | $1.24 | $1.17 | 28,713 | $24.41 M |
| 01/23/2025 | $1.20 | $1.22 (1.67%) | $1.24 | $1.15 | 16,909 | $24.61 M |
| 01/22/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.05 | 83,600 | $23.80 M |
| 01/21/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.17 | 57,712 | $24.61 M |
| 01/17/2025 | $1.13 | $1.20 (6.19%) | $1.24 | $1.13 | 48,822 | $24.21 M |
| 01/16/2025 | $1.06 | $1.10 (3.77%) | $1.12 | $1.02 | 36,200 | $22.19 M |
| 01/15/2025 | $1.06 | $1.04 (-1.89%) | $1.15 | $1.01 | 43,647 | $20.98 M |
| 01/14/2025 | $1.13 | $1.00 (-11.5%) | $1.20 | $0.97 | 127,841 | $20.17 M |
| 01/13/2025 | $1.22 | $1.11 (-9.02%) | $1.23 | $1.10 | 44,700 | $22.39 M |
| 01/10/2025 | $1.10 | $1.15 (4.55%) | $1.15 | $1.10 | 20,502 | $23.20 M |
| 01/08/2025 | $1.10 | $1.10 (0%) | $1.17 | $1.08 | 60,400 | $22.19 M |
| 01/07/2025 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.11 | 42,800 | $23.20 M |
| 01/06/2025 | $1.22 | $1.18 (-3.28%) | $1.25 | $1.16 | 90,500 | $23.80 M |
| 01/03/2025 | $1.20 | $1.23 (2.5%) | $1.28 | $1.20 | 44,615 | $24.81 M |
| 01/02/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.20 | 72,850 | $25.21 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 |
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.
