OTC Markets OTCQX - Delayed Quote
USD
ConnectM Technology Solutions, Inc. (CNTM)
4.2000
-0.2000
(-4.55%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.3000
4.3000
4.2000
4.2000
4.2000
1,400
Oct 29, 2026
4.3080
4.4500
4.2500
4.4000
4.4000
2,200
Oct 28, 2026
4.6000
4.6000
4.3000
4.4790
4.4790
4,300
Oct 27, 2026
4.4900
4.6320
4.4900
4.6320
4.6320
3,200
Oct 26, 2026
4.6900
4.7500
4.0500
4.4800
4.4800
8,400
Oct 23, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
100
Oct 22, 2026
4.7400
4.7400
4.6800
4.7060
4.7060
2,500
Oct 21, 2026
4.7000
4.7000
4.7000
4.7000
4.7000
100
Oct 20, 2026
4.9300
5.0000
4.4800
4.5100
4.5100
8,500
Oct 19, 2026
4.6000
4.9000
4.6000
4.9000
4.9000
5,700
Oct 16, 2026
4.5000
4.5500
4.4500
4.5000
4.5000
1,600
Oct 15, 2026
4.3550
4.6900
4.3500
4.5500
4.5500
5,700
Oct 14, 2026
4.1000
4.3480
3.9100
4.3000
4.3000
3,300
Oct 13, 2026
4.2500
4.5000
4.1000
4.1000
4.1000
7,300
Oct 12, 2026
4.2000
4.2500
4.0370
4.2480
4.2480
3,700
Oct 9, 2026
4.0500
4.5000
4.0500
4.2000
4.2000
3,900
Oct 8, 2026
4.0820
4.1500
4.0000
4.1500
4.1500
1,500
Oct 7, 2026
4.0000
4.2500
3.9700
4.2000
4.2000
2,700
Oct 6, 2026
4.0300
4.1750
3.8500
4.0400
4.0400
7,400
Oct 5, 2026
4.5500
4.6200
3.9400
4.0300
4.0300
12,000
Oct 2, 2026
5.0230
5.0230
4.5500
4.5500
4.5500
3,500
Oct 1, 2026
5.6400
5.6400
4.9900
4.9900
4.9900
3,700
Sep 30, 2026
5.5000
5.6500
5.3000
5.3800
5.3800
2,400
Sep 29, 2026
5.6500
5.6500
5.2000
5.2000
5.2000
2,200
Sep 28, 2026
5.2500
5.7500
5.1980
5.5000
5.5000
15,300
Sep 25, 2026
5.1500
5.2500
5.1480
5.2500
5.2500
2,600
Sep 24, 2026
5.2700
5.2700
5.1500
5.1500
5.1500
200
Sep 23, 2026
5.1200
5.2500
5.0000
5.2000
5.2000
3,900
Sep 22, 2026
4.8500
5.0040
4.8000
4.9900
4.9900
2,000
Sep 21, 2026
5.0000
5.0000
4.8300
4.8300
4.8300
400
Sep 18, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
200
Sep 17, 2026
5.0700
5.1200
4.9000
4.9000
4.9000
1,300
Sep 16, 2026
4.9900
5.1500
4.9030
4.9850
4.9850
4,500
Sep 15, 2026
5.0000
5.0000
4.9000
4.9660
4.9660
1,200
Sep 14, 2026
4.8900
5.0400
4.6000
4.8380
4.8380
9,400
Sep 11, 2026
5.4400
5.4580
5.0000
5.0000
5.0000
2,500
Sep 10, 2026
5.0000
5.4400
4.8800
5.4400
5.4400
4,000
Sep 9, 2026
5.4250
5.4250
4.5700
5.0000
5.0000
6,900
Sep 8, 2026
5.4000
5.7500
5.1300
5.7500
5.7500
6,800
Sep 4, 2026
5.2500
5.8500
5.2000
5.4000
5.4000
13,800
Sep 3, 2026
5.2800
5.5160
4.9400
5.1450
5.1450
11,300
Sep 2, 2026
5.2900
5.5700
4.6600
5.5700
5.5700
10,900
Sep 1, 2026
5.3870
5.3870
4.4000
5.3000
5.3000
12,400
Aug 31, 2026
4.5910
5.6300
4.5910
5.5900
5.5900
2,100
Aug 28, 2026
5.1000
5.2200
4.3600
5.0000
5.0000
14,900
Aug 27, 2026
4.6720
5.1410
4.6720
5.0500
5.0500
5,000
Aug 26, 2026
4.3120
4.5000
4.3120
4.5000
4.5000
500
Aug 25, 2026
4.2500
4.6000
4.2500
4.6000
4.6000
600
Aug 24, 2026
4.2500
4.7400
4.0800
4.5500
4.5500
13,200
Aug 21, 2026
4.7500
4.7500
4.4300
4.7000
4.7000
900
Aug 20, 2026
4.7200
4.7900
4.5130
4.7400
4.7400
3,700
Aug 19, 2026
4.0300
4.8050
4.0300
4.8050
4.8050
4,100
Aug 18, 2026
4.5000
4.5000
4.0300
4.4700
4.4700
5,000
Aug 17, 2026
4.2400
4.5700
4.1100
4.5700
4.5700
5,500
Aug 14, 2026
4.9000
4.9000
4.3000
4.3000
4.3000
9,000
Aug 13, 2026
4.5000
4.8400
4.4500
4.8300
4.8300
8,900
Aug 12, 2026
4.9000
4.9900
4.5000
4.7250
4.7250
3,600
Aug 11, 2026
4.8500
4.9560
4.5500
4.6580
4.6580
4,400
Aug 10, 2026
5.0300
5.2430
5.0000
5.2430
5.2430
9,600
Aug 7, 2026
5.0100
5.2500
5.0100
5.2500
5.2500
1,500
Aug 6, 2026
5.0100
5.2900
5.0100
5.2900
5.2900
9,000
Aug 5, 2026
5.1000
5.2700
4.7500
5.2200
5.2200
14,200
Aug 4, 2026
5.2000
5.4700
5.0500
5.1000
5.1000
4,700
Aug 3, 2026
5.6500
5.8750
5.2500
5.4900
5.4900
7,800
Jul 31, 2026
6.1000
6.1000
5.5100
6.0100
6.0100
900
Jul 30, 2026
5.5000
7.2000
5.5000
6.3450
6.3450
6,200
Jul 29, 2026
5.5500
5.9500
5.3750
5.9500
5.9500
1,800
Jul 28, 2026
6.3000
6.3000
6.3000
6.3000
6.3000
300
Jul 27, 2026
6.1500
6.1500
5.7500
6.0000
6.0000
3,800
Jul 24, 2026
5.4300
5.9900
5.1300
5.8900
5.8900
6,300
Jul 23, 2026
5.8100
5.8100
5.4670
5.4670
5.4670
1,600
Jul 22, 2026
5.4400
6.4400
5.4070
6.1500
6.1500
4,700
Jul 21, 2026
6.5000
6.5000
5.4400
6.2050
6.2050
4,500
Jul 20, 2026
6.8830
6.9200
6.2500
6.2500
6.2500
1,000
Jul 17, 2026
6.7500
6.7500
5.7600
6.2600
6.2600
6,000
Jul 16, 2026
6.3300
6.3300
6.3300
6.3300
6.3300
300
Jul 15, 2026
7.0000
7.0000
6.6100
6.9240
6.9240
2,000
Jul 14, 2026
6.9900
7.5730
6.5230
7.5730
7.5730
2,600
Jul 13, 2026
7.3200
7.3300
6.3660
6.9890
6.9890
3,500
Jul 10, 2026
7.4000
7.4000
6.6900
7.3200
7.3200
1,900
Jul 9, 2026
7.1900
7.5000
7.0000
7.4800
7.4800
3,500
Jul 8, 2026
6.8000
7.1030
6.7600
6.7600
6.7600
400
Jul 7, 2026
7.8400
8.0000
7.0000
7.6400
7.6400
4,800
Jul 6, 2026
8.1770
8.6500
8.0000
8.3370
8.3370
1,300
Jul 2, 2026
8.2820
8.7000
8.0300
8.7000
8.7000
2,300
Jul 1, 2026
8.7000
9.0500
8.7000
8.7000
8.7000
1,400
Jun 30, 2026
8.6000
8.6000
8.0500
8.6000
8.6000
2,100
Jun 29, 2026
8.0300
9.0000
8.0300
8.7000
8.7000
3,800
Jun 26, 2026
9.0600
9.0600
9.0600
9.0600
9.0600
200
Jun 25, 2026
8.0100
9.0600
8.0100
9.0600
9.0600
2,500
Jun 24, 2026
8.2490
9.0500
8.0000
9.0300
9.0300
7,300
Jun 23, 2026
8.5000
9.1000
7.5100
9.1000
9.1000
5,700
Jun 22, 2026
8.1060
8.5000
7.5910
8.5000
8.5000
3,400
Jun 18, 2026
7.1000
8.1400
7.1000
8.0500
8.0500
6,200
Jun 17, 2026
6.8420
7.0390
6.8000
7.0000
7.0000
2,400
Jun 16, 2026
6.0500
7.0000
6.0500
6.9000
6.9000
6,000
Jun 15, 2026
6.6560
6.9900
5.9600
6.9900
6.9900
2,500
Jun 12, 2026
7.0000
7.0000
6.7500
6.7500
6.7500
2,000
Jun 11, 2026
6.8400
7.0350
6.5000
7.0000
7.0000
9,100
Jun 10, 2026
6.9500
6.9500
6.2300
6.8400
6.8400
3,700
Jun 9, 2026
6.9000
6.9300
6.9000
6.9300
6.9300
1,200
Jun 8, 2026
6.9000
6.9300
6.4760
6.9300
6.9300
2,100
Jun 5, 2026
5.1600
6.9500
5.1600
6.9500
6.9500
7,200
Jun 4, 2026
5.8000
6.3020
4.5400
6.2800
6.2800
11,500
Jun 3, 2026
5.7800
5.7900
5.2000
5.7500
5.7500
3,800
Jun 2, 2026
5.8500
5.8500
5.3490
5.7800
5.7800
4,800
Jun 1, 2026
5.6900
5.8780
5.3000
5.3660
5.3660
2,400
May 29, 2026
5.3500
5.9600
4.8800
5.9500
5.9500
5,500
May 28, 2026
5.0900
5.3800
5.0200
5.3500
5.3500
8,300
May 27, 2026
5.8030
5.9000
5.8030
5.9000
5.9000
800
May 26, 2026
5.4500
5.5000
4.9100
5.4000
5.4000
3,200
May 22, 2026
5.8400
5.8400
5.2100
5.8000
5.8000
1,800
May 21, 2026
5.2500
5.8900
5.2500
5.7500
5.7500
2,500
May 20, 2026
5.2500
5.7200
5.2500
5.3700
5.3700
900
May 19, 2026
5.4220
5.4220
5.2000
5.4000
5.4000
2,200
May 18, 2026
5.8000
6.0500
5.2800
5.9020
5.9020
2,600
May 15, 2026
5.4440
5.9600
5.1000
5.9600
5.9600
33,500
May 14, 2026
5.4920
5.4920
5.3430
5.3700
5.3700
3,100
May 13, 2026
5.7500
5.7500
5.1700
5.1700
5.1700
8,200
May 12, 2026
5.4000
5.8100
5.3000
5.7100
5.7100
13,700
May 11, 2026
5.8100
5.9500
5.6500
5.7000
5.7000
7,700
May 8, 2026
6.0000
6.0000
5.3000
5.7230
5.7230
10,200
May 7, 2026
5.7800
6.0000
5.6500
6.0000
6.0000
6,500
May 6, 2026
6.4500
6.4500
5.6670
6.0740
6.0740
5,400
May 5, 2026
6.4300
7.4000
6.2000
6.5000
6.5000
17,700
May 4, 2026
5.5500
6.0000
5.3200
6.0000
6.0000
16,600
May 1, 2026
6.6400
6.6400
5.3300
6.2140
6.2140
3,200
Apr 30, 2026
6.7930
6.7930
5.7100
6.6500
6.6500
7,500
Apr 29, 2026
6.7500
7.0800
6.0600
7.0800
7.0800
35,100
Apr 28, 2026
7.9000
7.9000
5.8500
6.5500
6.5500
32,900
Apr 27, 2026
7.9800
7.9800
7.1900
7.9500
7.9500
1,400
Apr 24, 2026
8.0000
8.0000
7.9700
7.9900
7.9900
800
Apr 23, 2026
8.0000
8.0000
7.7500
7.9900
7.9900
2,300
Apr 22, 2026
8.7000
8.7000
7.6340
8.0000
8.0000
4,100
Apr 21, 2026
8.2780
8.8000
7.5500
8.6500
8.6500
4,200
Apr 20, 2026
1:32
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
8.6400
9.5490
6.0100
9.0000
9.0000
5,000
Apr 17, 2026
8.6400
8.6400
6.5600
8.4800
8.4800
8,172
Apr 16, 2026
7.6800
8.0000
7.3600
7.8400
7.8400
1,338
Apr 15, 2026
7.3600
7.5200
6.6880
7.5200
7.5200
2,709
Apr 14, 2026
6.9760
7.3280
6.4000
7.3280
7.3280
1,634
Apr 13, 2026
6.9440
7.0400
6.0480
6.9760
6.9760
1,394
Apr 10, 2026
6.4000
6.4000
5.5680
6.2400
6.2400
2,138
Apr 9, 2026
6.6880
7.3920
6.1120
7.3600
7.3600
1,878
Apr 8, 2026
7.0400
7.0400
6.6880
6.8480
6.8480
334
Apr 7, 2026
6.4000
6.9760
6.1440
6.9760
6.9760
4,594
Apr 6, 2026
5.9520
6.4000
5.8240
6.1440
6.1440
700
Apr 2, 2026
6.2400
6.4320
6.0800
6.1760
6.1760
3,750
Apr 1, 2026
6.4320
6.4320
5.7920
6.4000
6.4000
4,203
Mar 31, 2026
5.7600
6.4320
5.7600
6.4320
6.4320
928
Mar 30, 2026
6.7200
7.4560
6.4320
7.0400
7.0400
2,019
Mar 27, 2026
7.1360
7.8400
6.4000
7.1680
7.1680
647
Mar 26, 2026
8.0640
8.1280
6.4960
7.2640
7.2640
1,069
Mar 25, 2026
6.8800
8.0960
6.8800
8.0640
8.0640
3,859
Mar 24, 2026
7.0400
7.3600
6.8800
7.3600
7.3600
475
Mar 23, 2026
8.0000
8.1280
6.4320
6.7200
6.7200
4,672
Mar 20, 2026
8.0000
8.1600
7.0720
8.1280
8.1280
2,603
Mar 19, 2026
6.9760
8.1600
6.9760
7.6800
7.6800
6,875
Mar 18, 2026
7.0400
7.8400
6.4000
7.8400
7.8400
11,353
Mar 17, 2026
6.4000
6.8480
5.4400
6.5600
6.5600
5,691
Mar 16, 2026
6.9760
6.9760
5.7600
6.6240
6.6240
1,869
Mar 13, 2026
6.1120
6.9760
5.3760
6.9760
6.9760
23,544
Mar 12, 2026
5.7600
7.5200
5.4400
6.9760
6.9760
10,081
Mar 11, 2026
7.3600
7.3600
5.7600
6.7200
6.7200
8,891
Mar 10, 2026
7.3600
7.3600
6.4000
7.3600
7.3600
11,141
Mar 9, 2026
7.8400
7.9680
6.4000
7.0400
7.0400
8,944
Mar 6, 2026
7.0720
8.3200
6.7200
7.9680
7.9680
5,819
Mar 5, 2026
7.7120
8.3520
7.6800
8.2240
8.2240
319
Mar 4, 2026
8.6400
8.6400
8.0320
8.2880
8.2880
2,769
Mar 3, 2026
7.8080
8.6400
7.3280
8.5120
8.5120
1,691
Mar 2, 2026
9.5680
9.5680
7.5200
8.3520
8.3520
5,684
Feb 27, 2026
8.8320
9.0880
8.5120
8.8320
8.8320
913
Feb 26, 2026
9.1200
9.1200
8.8000
9.0880
9.0880
2,516
Feb 25, 2026
8.9600
9.6000
8.9600
8.9600
8.9600
281
Feb 24, 2026
8.9600
10.2400
8.9600
8.9600
8.9600
1,344
Feb 23, 2026
9.2800
9.6000
8.8000
9.6000
9.6000
1,009
Feb 20, 2026
9.7600
10.1760
9.4400
9.6000
9.6000
4,616
Feb 19, 2026
9.9200
9.9200
9.4400
9.6640
9.6640
5,250
Feb 18, 2026
8.9600
9.9200
8.9600
8.9600
8.9600
3,056
Feb 17, 2026
9.6000
10.8800
8.8000
8.8000
8.8000
2,225
Feb 13, 2026
10.2400
10.2400
9.6000
9.9840
9.9840
747
Feb 12, 2026
10.2400
10.2400
9.7600
9.7600
9.7600
700
Feb 11, 2026
9.9200
10.8480
9.6000
9.9200
9.9200
25,353
Feb 10, 2026
10.2400
10.2400
9.6000
9.6000
9.6000
409
Feb 9, 2026
8.9600
10.5280
8.9600
9.6000
9.6000
1,222
Feb 6, 2026
10.5600
10.5600
8.4800
9.3440
9.3440
1,363
Feb 5, 2026
10.5600
10.8800
9.6640
9.7280
9.7280
441
Feb 4, 2026
9.9200
10.8480
8.7040
9.6640
9.6640
12,347
Feb 3, 2026
11.2000
11.2000
8.9920
9.9200
9.9200
4,819
Feb 2, 2026
11.6160
12.4800
10.8800
11.2000
11.2000
4,272
Jan 30, 2026
11.8400
12.8000
11.2320
12.8000
12.8000
1,028
Jan 29, 2026
12.8000
13.4400
11.4880
12.0640
12.0640
2,484
Jan 28, 2026
12.4800
13.7600
12.4800
13.1200
13.1200
10,531
Jan 27, 2026
12.5120
13.6960
12.0000
12.8000
12.8000
5,853
Jan 26, 2026
8.9920
14.3040
8.9920
12.3200
12.3200
19,319
Jan 23, 2026
10.6240
10.6240
9.0880
9.3120
9.3120
2,853
Jan 22, 2026
9.6000
11.2320
9.6000
10.6240
10.6240
8,928
Jan 21, 2026
9.2800
10.5280
9.2800
9.2800
9.2800
5,116
Jan 20, 2026
9.2160
10.0800
8.8000
9.2480
9.2480
2,747
Jan 16, 2026
10.5280
10.5280
8.9600
9.6000
9.6000
5,469
Jan 15, 2026
11.2000
11.5200
8.9600
9.6000
9.6000
9,606
Jan 14, 2026
10.9760
12.1280
10.5920
10.5920
10.5920
2,403
Jan 13, 2026
11.0400
12.4480
10.8800
12.3200
12.3200
5,450
Jan 12, 2026
12.1600
12.8000
10.5920
10.8800
10.8800
1,994
Jan 9, 2026
10.9440
12.4800
10.6560
11.8400
11.8400
3,316
Jan 8, 2026
13.1200
13.1200
10.4960
11.2320
11.2320
12,981
Jan 7, 2026
13.5680
15.0400
12.8000
13.6000
13.6000
2,616
Jan 6, 2026
15.6160
15.6160
12.8320
13.1200
13.1200
4,856
Jan 5, 2026
14.3360
15.6160
12.1920
15.2000
15.2000
14,091
Jan 2, 2026
13.2800
15.0400
12.3200
13.7600
13.7600
13,856
Dec 31, 2025
11.2000
13.1200
9.9840
13.1200
13.1200
13,978
Dec 30, 2025
10.8800
11.6800
10.6880
11.0400
11.0400
2,019
Dec 29, 2025
12.5760
12.5760
10.4640
12.1600
12.1600
1,659
Dec 26, 2025
11.8400
12.7360
11.0720
12.5760
12.5760
1,828
Dec 24, 2025
12.1600
12.5120
12.1600
12.4800
12.4800
1,466
Dec 23, 2025
14.0800
14.4000
11.8400
12.1600
12.1600
6,794
Dec 22, 2025
15.9360
16.2240
11.8400
14.1440
14.1440
15,925
Dec 19, 2025
13.6640
16.3200
12.5120
15.3280
15.3280
10,397
Dec 18, 2025
12.3840
13.6640
12.0320
12.4800
12.4800
2,028
Dec 17, 2025
14.7840
15.3600
11.8400
11.8400
11.8400
8,334
Dec 16, 2025
17.1200
17.1200
14.7520
14.7840
14.7840
4,409
Dec 15, 2025
14.4000
16.7040
14.4000
16.0000
16.0000
12,594
Dec 12, 2025
14.0800
15.5200
13.6960
14.4000
14.4000
11,378
Dec 11, 2025
12.3200
14.3040
11.8400
13.2800
13.2800
6,988
Dec 10, 2025
10.7520
13.2480
10.7520
12.3200
12.3200
8,844
Dec 9, 2025
11.0400
11.4880
9.6000
11.4880
11.4880
3,478
Dec 8, 2025
11.6800
11.8400
10.1440
11.0400
11.0400
7,644
Dec 5, 2025
13.1200
13.4080
10.5600
10.8800
10.8800
17,747
Dec 4, 2025
13.7600
14.8480
12.1600
13.1200
13.1200
21,913
Dec 3, 2025
12.8000
14.0800
11.5520
13.1200
13.1200
19,753
Dec 2, 2025
10.2400
13.8560
10.2400
12.1600
12.1600
11,459
Dec 1, 2025
7.6800
12.1600
7.6800
10.5600
10.5600
17,475
Nov 28, 2025
6.4000
8.8000
6.0160
8.6400
8.6400
23,906
Nov 26, 2025
6.2400
6.6560
6.0800
6.4960
6.4960
6,219
Nov 25, 2025
7.4240
7.4240
6.2720
6.4000
6.4000
33,647
Nov 24, 2025
7.3280
7.6800
7.0400
7.4240
7.4240
1,050
Nov 21, 2025
7.9040
7.9040
6.4320
7.2000
7.2000
4,241
Nov 20, 2025
7.6800
8.0960
6.7840
7.0400
7.0400
8,150
Nov 19, 2025
8.6400
9.9200
7.4240
7.4240
7.4240
8,416
Nov 18, 2025
6.7200
11.2000
6.4000
8.6400
8.6400
42,522
Nov 17, 2025
6.9120
7.0400
6.0800
7.0080
7.0080
7,219
Nov 14, 2025
7.5840
7.5840
6.8800
7.0400
7.0400
4,269
Nov 13, 2025
7.0400
7.0400
6.8160
6.8160
6.8160
1,103
Nov 12, 2025
7.0720
7.3600
6.7200
7.3600
7.3600
3,819
Nov 11, 2025
7.8400
7.8400
7.0720
7.0720
7.0720
663
Nov 10, 2025
7.8400
7.8400
7.2000
7.7760
7.7760
8,266
Nov 7, 2025
8.2560
8.4480
7.3600
7.6800
7.6800
8,841
Nov 6, 2025
8.9600
8.9600
7.7120
8.9600
8.9600
4,163
Nov 5, 2025
8.8960
9.7280
7.6800
9.0560
9.0560
8,681
Nov 4, 2025
10.5600
10.5600
7.6800
8.9600
8.9600
7,444
Nov 3, 2025
7.0400
11.2000
6.7200
10.1760
10.1760
16,716
Oct 31, 2025
7.2320
7.6800
6.7200
7.6800
7.6800
5,669
