Get the Stockscreener App
47.84
0.91%
0.43
After Hours:
47.84
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 June 06, 2025, is $47.84.
- 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 $25.84 on September 24, 2015. Since then, Cogent Communications Holdings Inc's stock price has risen over 85.14% to $47.84 now.
- The 52-week high stock price for CCOI is $86.76, representing a 81.35% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for CCOI is $43.65, indicating a -8.76% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Cogent Communications Holdings Inc (CCOI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $48.47 | $47.37 | $1.10 | 642,970.0 | +0.91% |
| Jun 05, 2025 | $47.89 | $46.12 | $1.77 | 671,524.0 | -0.38% |
| Jun 04, 2025 | $48.24 | $47.03 | $1.21 | 953,360.0 | +0.23% |
| Jun 03, 2025 | $47.55 | $45.43 | $2.12 | 820,413.0 | +2.95% |
| Jun 02, 2025 | $46.89 | $44.78 | $2.11 | 898,916.0 | +0.90% |
| May 30, 2025 | $47.43 | $45.41 | $2.02 | 907,615.0 | -3.77% |
| May 29, 2025 | $47.52 | $46.17 | $1.35 | 859,369.0 | +1.58% |
| May 28, 2025 | $49.27 | $46.65 | $2.62 | 842,354.0 | -4.94% |
| May 27, 2025 | $49.22 | $47.20 | $2.02 | 1,325,492.0 | +4.91% |
| May 23, 2025 | $47.39 | $45.11 | $2.28 | 887,074.0 | +2.16% |
| May 22, 2025 | $46.82 | $43.65 | $3.17 | 1,899,018.0 | -0.33% |
| May 21, 2025 | $49.50 | $45.76 | $3.74 | 1,302,921.0 | -7.61% |
| May 20, 2025 | $50.27 | $49.06 | $1.21 | 627,284.0 | -0.09% |
| May 19, 2025 | $50.37 | $48.96 | $1.41 | 557,271.0 | -1.38% |
| May 16, 2025 | $51.53 | $49.98 | $1.55 | 810,118.0 | +0.36% |
| May 15, 2025 | $50.83 | $50.02 | $0.805 | 533,391.0 | -0.90% |
| May 14, 2025 | $51.90 | $49.98 | $1.91 | 838,421.0 | -0.78% |
| May 13, 2025 | $51.34 | $49.39 | $1.95 | 833,046.0 | +1.44% |
| May 12, 2025 | $51.02 | $49.29 | $1.73 | 709,005.0 | +3.29% |
| May 09, 2025 | $50.90 | $47.32 | $3.58 | 1,248,320.0 | -0.75% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $48.47 | $44.78 | $3.69 | 4,630,153.0 | +4.66% |
| 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% |
Cogent Communications Holdings Inc Stock (CCOI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $76.69 | $63.34 | $13.35 | 6,494,965.0 | +19.10% |
| Nov, 2023 | $70.41 | $61.40 | $9.01 | 7,168,303.0 | -1.72% |
| Oct, 2023 | $66.22 | $58.50 | $7.72 | 7,094,676.0 | +4.98% |
| Sep, 2023 | $71.70 | $61.59 | $10.11 | 8,241,525.0 | -12.30% |
| Aug, 2023 | $71.71 | $57.35 | $14.36 | 10,249,640.0 | +15.25% |
| Jul, 2023 | $67.39 | $59.76 | $7.63 | 6,773,227.0 | -8.99% |
| Jun, 2023 | $68.24 | $60.31 | $7.93 | 5,667,666.0 | +9.38% |
| May, 2023 | $75.00 | $60.28 | $14.72 | 6,373,502.0 | -10.89% |
| Apr, 2023 | $70.38 | $62.69 | $7.69 | 4,570,905.0 | +8.35% |
| Mar, 2023 | $64.99 | $59.55 | $5.44 | 7,994,574.0 | -1.58% |
| Feb, 2023 | $71.32 | $61.03 | $10.29 | 5,826,917.0 | -5.59% |
| Jan, 2023 | $69.00 | $56.66 | $12.34 | 5,247,066.0 | +20.13% |
0.30%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):