Get the Stockscreener App
10.82
5.05%
0.52
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Cogent Communications Holdings Inc Stock (CCOI) Price History
The historical daily chart and data for Cogent Communications Holdings Inc stock (CCOI), adjusted for splits and dividends, show that the latest closing stock price as of August 11, 2026, is $10.82.
- Cogent Communications Holdings Inc all-time high stock price is $92.13, occurred on April 17, 2020.
- The lowest Cogent Communications Holdings Inc stock price recorded was $10.93 on July 17, 2026. Since then, Cogent Communications Holdings Inc's stock price has risen over -0.96% to $10.82 now.
- The 52-week high stock price for CCOI is $47.93, representing a 342.98% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for CCOI is $10.93, indicating a 0.97% decrease from the current share price, occurred on July 17, 2026.
- The closing price of Cogent Communications Holdings Inc (CCOI) stock in the beginning of 2025 was $72.71. The stock closed the year at $57.08, a loss of over -21.50% for the year.
The table below shows more information about CCOI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2026 | $10.85 | $9.98 | $0.87 | 1,729,683.0 | +5.05% |
| Aug 10, 2026 | $10.71 | $9.42 | $1.29 | 2,527,499.0 | +3.83% |
| Aug 07, 2026 | $11.14 | $9.00 | $2.14 | 4,200,582.0 | -9.07% |
| Aug 06, 2026 | $13.49 | $10.10 | $3.39 | 3,290,936.0 | -15.23% |
| Aug 05, 2026 | $13.15 | $12.36 | $0.79 | 1,459,822.0 | -3.23% |
| Aug 04, 2026 | $13.50 | $12.93 | $0.5712 | 1,083,894.0 | +0.53% |
| Aug 03, 2026 | $13.77 | $13.22 | $0.55 | 1,415,350.0 | -2.00% |
| Jul 31, 2026 | $13.53 | $12.78 | $0.75 | 962,599.0 | +1.96% |
| Jul 30, 2026 | $13.31 | $12.43 | $0.88 | 1,012,638.0 | +4.33% |
| Jul 29, 2026 | $12.87 | $11.82 | $1.05 | 1,407,650.0 | -2.01% |
| Jul 28, 2026 | $12.98 | $12.15 | $0.83 | 998,260.0 | +5.97% |
| Jul 27, 2026 | $12.38 | $11.85 | $0.53 | 999,739.0 | +2.95% |
| Jul 24, 2026 | $12.95 | $11.83 | $1.12 | 948,626.0 | -7.98% |
| Jul 23, 2026 | $13.06 | $12.38 | $0.68 | 981,525.0 | -0.23% |
| Jul 22, 2026 | $13.28 | $12.76 | $0.515 | 835,126.0 | +1.81% |
| Jul 21, 2026 | $13.11 | $12.46 | $0.65 | 1,054,535.0 | +2.42% |
| Jul 20, 2026 | $12.53 | $10.96 | $1.57 | 1,525,049.0 | +13.04% |
| Jul 17, 2026 | $11.57 | $10.93 | $0.6455 | 1,548,416.0 | -6.32% |
| Jul 16, 2026 | $12.94 | $11.66 | $1.28 | 922,536.0 | -6.47% |
| Jul 15, 2026 | $13.13 | $12.25 | $0.88 | 796,260.0 | +2.20% |
| Jul 14, 2026 | $13.28 | $11.90 | $1.38 | 1,127,636.0 | -5.26% |
Cogent Communications Holdings Inc Stock (CCOI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cogent Communications Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCOI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cogent Communications Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cogent Communications Holdings Inc Stock (CCOI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $13.77 | $9.00 | $4.77 | 17,437,449.0 | -19.85% |
| Jul, 2026 | $14.68 | $10.93 | $3.75 | 25,692,878.0 | -2.74% |
| Jun, 2026 | $18.06 | $12.33 | $5.73 | 27,298,651.0 | -21.85% |
| May, 2026 | $24.23 | $14.82 | $9.41 | 33,940,996.0 | -21.59% |
| Apr, 2026 | $25.21 | $17.79 | $7.42 | 17,935,923.0 | +20.22% |
| Mar, 2026 | $23.50 | $17.22 | $6.28 | 26,546,163.0 | +0.43% |
| Feb, 2026 | $28.70 | $16.41 | $12.29 | 29,654,458.0 | -22.80% |
| Jan, 2026 | $25.05 | $19.38 | $5.67 | 15,775,839.0 | +12.71% |
Cogent Communications Holdings Inc Stock (CCOI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.97 | $18.57 | $7.40 | 28,427,551.0 | +14.57% |
| Nov, 2025 | $41.05 | $15.96 | $25.09 | 45,869,907.0 | -53.75% |
| Oct, 2025 | $45.69 | $37.59 | $8.09 | 23,343,895.0 | +7.56% |
| Sep, 2025 | $41.41 | $34.39 | $7.02 | 33,297,523.0 | +0.31% |
| Aug, 2025 | $45.82 | $29.61 | $16.21 | 41,945,810.0 | -16.14% |
| Jul, 2025 | $54.37 | $45.48 | $8.89 | 12,195,727.0 | -5.43% |
| Jun, 2025 | $49.80 | $44.78 | $5.02 | 16,118,821.0 | +5.47% |
| May, 2025 | $56.88 | $43.65 | $13.23 | 19,208,506.0 | -15.90% |
| Apr, 2025 | $62.25 | $47.54 | $14.71 | 14,116,161.0 | -11.35% |
| Mar, 2025 | $75.46 | $60.11 | $15.35 | 9,169,293.0 | -16.09% |
| Feb, 2025 | $84.06 | $70.35 | $13.71 | 6,422,137.0 | -3.01% |
| Jan, 2025 | $79.51 | $70.80 | $8.71 | 6,830,495.0 | -2.24% |
Cogent Communications Holdings Inc Stock (CCOI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $83.70 | $73.26 | $10.44 | 8,557,076.0 | -7.63% |
| Nov, 2024 | $86.76 | $76.36 | $10.41 | 8,178,236.0 | +2.39% |
| Oct, 2024 | $85.22 | $74.05 | $11.17 | 7,384,965.0 | +5.73% |
| Sep, 2024 | $77.28 | $68.75 | $8.53 | 8,014,119.0 | +8.49% |
| Aug, 2024 | $76.42 | $61.41 | $15.01 | 9,130,948.0 | -0.86% |
| Jul, 2024 | $71.44 | $54.08 | $17.36 | 10,404,180.0 | +25.07% |
| Jun, 2024 | $59.73 | $50.80 | $8.93 | 12,384,040.0 | -4.69% |
| May, 2024 | $65.60 | $57.11 | $8.49 | 10,315,571.0 | -7.73% |
| Apr, 2024 | $66.45 | $61.64 | $4.81 | 8,839,419.0 | -1.76% |
| Mar, 2024 | $80.10 | $61.58 | $18.52 | 12,832,126.0 | -19.26% |
| Feb, 2024 | $86.00 | $72.64 | $13.36 | 6,216,271.0 | +4.81% |
| Jan, 2024 | $79.50 | $72.32 | $7.18 | 5,255,971.0 | +1.50% |
3.68%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):