NASDAQ : CCOI
Cogent Communications Holdings, Inc. — Price history
Communication Services · Telecom Services · United States
Last price 6.52 USD (Nov 2, 2026, 9:58 AM EST) · Market cap 312.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cogent Communications Holdings, Inc. (CCOI) closed at 6.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.75 | 6.79 | 6.03 | 6.05 | 2,190,887 | -10.24% |
| 2026-10-30 | 7.63 | 7.76 | 6.61 | 6.74 | 1,995,280 | -13.14% |
| 2026-10-29 | 7.67 | 7.875 | 7.525 | 7.76 | 1,462,484 | +1.57% |
| 2026-10-28 | 7.54 | 7.88 | 7.39 | 7.64 | 1,641,351 | +2.28% |
| 2026-10-27 | 7.35 | 7.9 | 7.225 | 7.47 | 2,227,655 | +1.49% |
| 2026-10-26 | 7.55 | 7.67 | 7.19 | 7.36 | 1,052,901 | -1.60% |
| 2026-10-23 | 7.24 | 7.515 | 7.04 | 7.48 | 1,139,230 | +2.47% |
| 2026-10-22 | 7.39 | 7.63 | 7.13 | 7.3 | 1,421,521 | -1.88% |
| 2026-10-21 | 7.84 | 7.89 | 7.29 | 7.44 | 1,326,160 | -3.63% |
| 2026-10-20 | 7.75 | 8.05 | 7.51 | 7.72 | 1,002,688 | -0.52% |
| 2026-10-19 | 8.06 | 8.17 | 7.545 | 7.76 | 1,279,100 | -3.84% |
| 2026-10-16 | 8.14 | 8.14 | 7.061 | 8.07 | 4,598,987 | -3.35% |
| 2026-10-15 | 7.61 | 8.375 | 7.56 | 8.35 | 1,323,122 | +8.16% |
| 2026-10-14 | 8.39 | 8.39 | 7.655 | 7.72 | 2,003,285 | -9.92% |
| 2026-10-13 | 8.33 | 8.84 | 8.29 | 8.57 | 1,226,194 | +2.02% |
| 2026-10-12 | 8.44 | 8.68 | 8.3 | 8.4 | 1,161,640 | -1.64% |
| 2026-10-09 | 9.53 | 9.69 | 8.33 | 8.54 | 1,381,776 | -10.67% |
| 2026-10-08 | 9.81 | 9.82 | 9.115 | 9.56 | 2,101,295 | -3.82% |
| 2026-10-07 | 9.25 | 10.305 | 9.09 | 9.94 | 1,647,607 | +6.77% |
| 2026-10-06 | 8.95 | 9.44 | 8.854 | 9.31 | 2,147,913 | +4.84% |
| 2026-10-05 | 8.44 | 8.918 | 7.99 | 8.88 | 2,433,965 | +4.96% |
| 2026-10-02 | 8.37 | 8.588 | 8.115 | 8.46 | 2,479,559 | +2.79% |
| 2026-10-01 | 7.83 | 8.51 | 7.42 | 8.23 | 3,038,782 | +5.65% |
| 2026-09-30 | 7.4 | 7.945 | 7.13 | 7.79 | 2,181,961 | +6.13% |
| 2026-09-29 | 7.46 | 7.595 | 7.25 | 7.34 | 1,396,431 | -1.21% |
| 2026-09-28 | 7.59 | 7.69 | 7.284 | 7.43 | 1,717,745 | -3.38% |
| 2026-09-25 | 7.64 | 8.04 | 7.44 | 7.69 | 1,752,922 | +0.65% |
| 2026-09-24 | 8.11 | 8.23 | 7.605 | 7.64 | 2,563,023 | -6.03% |
| 2026-09-23 | 9.265 | 9.265 | 8.1 | 8.13 | 2,082,446 | -12.67% |
| 2026-09-22 | 9.34 | 9.62 | 9.15 | 9.31 | 1,476,042 | +0.22% |
| 2026-09-21 | 9.15 | 9.43 | 8.6 | 9.29 | 1,696,808 | +3.11% |
| 2026-09-18 | 9.19 | 9.19 | 8.67 | 9.01 | 8,983,487 | -2.17% |
| 2026-09-17 | 8.77 | 9.24 | 8.56 | 9.21 | 2,170,627 | +6.23% |
| 2026-09-16 | 9.22 | 9.51 | 8.59 | 8.67 | 2,223,680 | -6.22% |
| 2026-09-15 | 9.12 | 9.295 | 8.9 | 9.245 | 1,641,924 | -0.80% |
| 2026-09-14 | 9.12 | 9.42 | 8.932 | 9.32 | 1,460,596 | -0.11% |
| 2026-09-11 | 9.23 | 9.79 | 9.04 | 9.33 | 1,924,662 | +2.64% |
| 2026-09-10 | 9.2 | 9.37 | 8.6 | 9.09 | 2,168,721 | -2.57% |
| 2026-09-09 | 9.66 | 9.695 | 9 | 9.33 | 2,255,069 | -3.22% |
| 2026-09-08 | 9.98 | 10.16 | 9.46 | 9.64 | 2,638,447 | -4.08% |
| 2026-09-04 | 10.02 | 10.39 | 9.85 | 10.05 | 1,322,089 | +0.70% |
| 2026-09-03 | 10.22 | 10.22 | 9.35 | 9.98 | 1,851,915 | -2.35% |
| 2026-09-02 | 9 | 10.42 | 8.94 | 10.22 | 2,646,194 | +13.43% |
| 2026-09-01 | 9.42 | 9.54 | 8.875 | 9.01 | 1,612,568 | -5.56% |
| 2026-08-31 | 9.42 | 9.685 | 9.19 | 9.54 | 1,618,807 | +0.63% |
| 2026-08-28 | 9.7 | 10 | 9.4 | 9.48 | 1,055,857 | -1.96% |
| 2026-08-27 | 9.83 | 10.1 | 9.27 | 9.67 | 1,233,008 | -3.78% |
| 2026-08-26 | 9.89 | 10.23 | 9.72 | 10.05 | 954,574 | +1.72% |
| 2026-08-25 | 9.49 | 10.01 | 9.48 | 9.88 | 1,423,218 | +4.11% |
| 2026-08-24 | 9.05 | 9.85 | 9.05 | 9.49 | 2,501,511 | +3.49% |
| 2026-08-21 | 10.09 | 10.16 | 9.16 | 9.17 | 1,859,470 | -8.21% |
| 2026-08-20 | 10.25 | 10.32 | 9.57 | 10.01 | 1,620,809 | -3.42% |
| 2026-08-19 | 9.59 | 10.37 | 9.03 | 10.365 | 2,375,578 | +2.32% |
| 2026-08-18 | 10.755 | 10.755 | 9.75 | 10.13 | 1,763,969 | -5.77% |
| 2026-08-17 | 11.08 | 11.15 | 10.64 | 10.75 | 1,286,492 | -4.95% |
| 2026-08-14 | 10.17 | 11.47 | 10.05 | 11.31 | 2,261,923 | +9.28% |
| 2026-08-13 | 10 | 10.49 | 9.55 | 10.35 | 2,205,468 | +0.98% |
| 2026-08-12 | 11.04 | 11.22 | 10.24 | 10.25 | 1,509,950 | -5.27% |
| 2026-08-11 | 10.27 | 10.85 | 9.98 | 10.82 | 1,730,136 | +5.05% |
| 2026-08-10 | 10 | 10.71 | 9.42 | 10.3 | 2,527,600 | +3.83% |
| 2026-08-07 | 10.97 | 11.14 | 9 | 9.92 | 4,212,948 | -9.07% |
| 2026-08-06 | 13.37 | 13.49 | 10.095 | 10.91 | 3,293,712 | -15.23% |
| 2026-08-05 | 13.03 | 13.15 | 12.36 | 12.87 | 1,462,492 | -3.23% |
| 2026-08-04 | 13.22 | 13.5 | 12.929 | 13.3 | 1,083,970 | +0.53% |
| 2026-08-03 | 13.65 | 13.77 | 13.22 | 13.23 | 1,415,457 | -2.00% |
| 2026-07-31 | 13.22 | 13.53 | 12.78 | 13.5 | 962,601 | +1.96% |
| 2026-07-30 | 12.56 | 13.31 | 12.43 | 13.24 | 1,014,028 | +4.33% |
| 2026-07-29 | 12.77 | 12.87 | 11.82 | 12.69 | 1,407,674 | -2.01% |
| 2026-07-28 | 12.24 | 12.98 | 12.15 | 12.95 | 998,452 | +5.97% |
| 2026-07-27 | 11.97 | 12.38 | 11.85 | 12.22 | 999,740 | +2.95% |
| 2026-07-24 | 12.8 | 12.95 | 11.83 | 11.87 | 951,028 | -7.98% |
| 2026-07-23 | 12.605 | 13.06 | 12.38 | 12.9 | 981,525 | -0.23% |
| 2026-07-22 | 13.07 | 13.275 | 12.76 | 12.93 | 835,545 | +1.81% |
| 2026-07-21 | 12.57 | 13.11 | 12.46 | 12.7 | 1,099,694 | +2.42% |
| 2026-07-20 | 11.03 | 12.53 | 10.96 | 12.4 | 1,525,925 | +13.04% |
| 2026-07-17 | 11.42 | 11.571 | 10.925 | 10.97 | 1,549,146 | -6.32% |
| 2026-07-16 | 12.5 | 12.94 | 11.66 | 11.71 | 926,949 | -6.47% |
| 2026-07-15 | 12.34 | 13.13 | 12.25 | 12.52 | 796,567 | +2.20% |
| 2026-07-14 | 12.99 | 13.28 | 11.9 | 12.25 | 1,133,196 | -5.26% |
| 2026-07-13 | 12.75 | 13.445 | 12.75 | 12.93 | 1,173,167 | +2.54% |
| 2026-07-10 | 12.79 | 13.06 | 12.55 | 12.61 | 795,177 | -0.24% |
| 2026-07-09 | 12.34 | 12.67 | 12.15 | 12.64 | 931,344 | +2.27% |
| 2026-07-08 | 11.48 | 12.689 | 11.425 | 12.36 | 1,275,991 | +6.05% |
| 2026-07-07 | 12.15 | 12.45 | 11.65 | 11.655 | 1,342,981 | -4.35% |
| 2026-07-06 | 13.2 | 13.48 | 12.123 | 12.185 | 1,424,850 | -6.20% |
| 2026-07-02 | 14.49 | 14.68 | 12.52 | 12.99 | 2,189,001 | -9.03% |
| 2026-07-01 | 13.93 | 14.6 | 13.91 | 14.28 | 1,446,003 | +2.88% |
| 2026-06-30 | 14.01 | 14.46 | 13.23 | 13.88 | 2,193,683 | +5.63% |
| 2026-06-29 | 13.69 | 13.84 | 12.33 | 13.14 | 1,978,875 | -2.01% |
| 2026-06-26 | 13.02 | 13.5 | 12.84 | 13.41 | 2,535,758 | +1.90% |
| 2026-06-25 | 13.475 | 13.655 | 13.02 | 13.16 | 1,906,366 | -2.66% |
| 2026-06-24 | 14.37 | 14.44 | 13.33 | 13.52 | 1,455,545 | -4.52% |
| 2026-06-23 | 14.52 | 15.28 | 14 | 14.16 | 1,126,121 | -3.41% |
| 2026-06-22 | 14.04 | 15.875 | 13.685 | 14.66 | 1,911,315 | +3.31% |
| 2026-06-18 | 15.07 | 15.24 | 14.13 | 14.19 | 1,918,020 | -2.87% |
| 2026-06-17 | 15.9 | 16.07 | 14.57 | 14.61 | 1,120,739 | -8.97% |
| 2026-06-16 | 16.46 | 16.97 | 16 | 16.05 | 927,924 | -2.43% |
| 2026-06-15 | 16.04 | 17.65 | 16 | 16.45 | 1,238,758 | +3.72% |
| 2026-06-12 | 15.09 | 15.91 | 14.605 | 15.86 | 1,119,343 | +6.16% |
| 2026-06-11 | 14.46 | 15.09 | 14.41 | 14.94 | 966,838 | +3.32% |
| 2026-06-10 | 15.75 | 16.05 | 14.43 | 14.46 | 1,076,323 | -8.54% |
| 2026-06-09 | 16.86 | 17.34 | 15.79 | 15.81 | 624,960 | -5.78% |
| 2026-06-08 | 17.08 | 17.95 | 16.74 | 16.78 | 994,599 | -0.30% |
| 2026-06-05 | 17.44 | 17.74 | 16.3 | 16.83 | 763,597 | -2.66% |
| 2026-06-04 | 16.61 | 17.43 | 16.61 | 17.29 | 581,729 | +5.49% |
| 2026-06-03 | 17.43 | 17.491 | 16.28 | 16.39 | 1,090,210 | -5.80% |
| 2026-06-02 | 17.55 | 17.599 | 17.08 | 17.4 | 768,509 | -1.64% |
| 2026-06-01 | 17.255 | 18.06 | 17 | 17.69 | 1,100,455 | -0.39% |
| 2026-05-29 | 19.019 | 19.26 | 17.18 | 17.76 | 2,002,207 | -10.39% |
| 2026-05-28 | 21.53 | 21.7 | 19.8 | 19.82 | 1,419,220 | -8.33% |
| 2026-05-27 | 19.96 | 21.72 | 19.49 | 21.62 | 1,135,400 | +8.32% |
| 2026-05-26 | 20.15 | 20.7 | 18.94 | 19.96 | 2,447,928 | +9.91% |
| 2026-05-22 | 18.41 | 18.69 | 17.68 | 18.16 | 595,389 | -1.14% |
| 2026-05-21 | 17.5 | 18.58 | 17.3 | 18.37 | 909,465 | +3.38% |
| 2026-05-20 | 17.59 | 18.26 | 16.76 | 17.77 | 972,803 | +0.51% |
| 2026-05-19 | 17.01 | 17.94 | 16.7 | 17.68 | 1,033,637 | +2.67% |
| 2026-05-18 | 16.86 | 17.896 | 16.705 | 17.22 | 1,221,645 | +4.62% |
| 2026-05-15 | 15.95 | 16.5 | 15.52 | 16.48 | 1,006,517 | +2.30% |
| 2026-05-14 | 15.97 | 16.81 | 15.715 | 16.11 | 812,712 | +2.16% |
| 2026-05-13 | 15.96 | 16.48 | 15.52 | 15.77 | 916,363 | -2.11% |