Cogent Communications Holdings, Inc.CCOINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.88 | $25.55 | $23.84 | $24.71 | 1.09M |
| 1/30/2026 | $24.22 | $24.60 | $23.67 | $24.30 | 838,700 |
| 1/29/2026 | $23.41 | $24.81 | $23.09 | $24.04 | 791,203 |
| 1/28/2026 | $24.19 | $24.64 | $23.27 | $23.39 | 513,840 |
| 1/27/2026 | $24.02 | $24.02 | $23.45 | $23.87 | 438,546 |
| 1/26/2026 | $24.29 | $24.35 | $23.62 | $24.02 | 450,423 |
| 1/23/2026 | $24.55 | $24.84 | $24.21 | $24.29 | 451,500 |
| 1/22/2026 | $23.91 | $25.05 | $23.79 | $24.71 | 646,744 |
| 1/21/2026 | $23.04 | $23.98 | $22.88 | $23.72 | 715,829 |
| 1/20/2026 | $23.21 | $24.01 | $22.79 | $23.12 | 929,536 |
| 1/16/2026 | $23.01 | $23.88 | $22.78 | $23.85 | 956,100 |
| 1/15/2026 | $23.48 | $23.80 | $22.84 | $23.21 | 679,544 |
| 1/14/2026 | $22.61 | $24.23 | $22.37 | $23.44 | 985,316 |
| 1/13/2026 | $23.28 | $23.50 | $22.26 | $22.76 | 800,400 |
| 1/12/2026 | $22.96 | $23.61 | $22.84 | $23.28 | 698,826 |
| 1/9/2026 | $22.48 | $23.23 | $22.30 | $22.94 | 725,827 |
| 1/8/2026 | $22.12 | $22.75 | $21.98 | $22.32 | 1.08M |
| 1/7/2026 | $21.00 | $22.17 | $20.92 | $22.12 | 961,755 |
| 1/6/2026 | $19.47 | $20.78 | $19.38 | $20.72 | 892,433 |
| 1/5/2026 | $20.50 | $20.79 | $19.45 | $19.51 | 1.31M |
| 1/2/2026 | $21.62 | $21.75 | $20.50 | $20.62 | 1.02M |
| 12/31/2025 | $21.89 | $22.07 | $21.22 | $21.56 | 1.53M |
| 12/30/2025 | $21.86 | $22.59 | $21.60 | $21.86 | 1.68M |
| 12/29/2025 | $22.41 | $22.86 | $21.92 | $21.95 | 895,860 |
| 12/26/2025 | $22.28 | $22.61 | $21.76 | $22.56 | 642,942 |
| 12/24/2025 | $21.91 | $22.72 | $21.81 | $22.25 | 472,600 |
| 12/23/2025 | $22.18 | $22.33 | $20.93 | $21.90 | 1.43M |
| 12/22/2025 | $21.82 | $23.14 | $21.80 | $22.57 | 1.24M |
| 12/19/2025 | $22.53 | $22.53 | $21.69 | $21.78 | 3.38M |
| 12/18/2025 | $22.64 | $23.11 | $21.94 | $22.51 | 1.41M |
| 12/17/2025 | $22.91 | $24.08 | $22.58 | $22.68 | 2.12M |
| 12/16/2025 | $22.79 | $23.64 | $22.46 | $23.05 | 1.38M |
| 12/15/2025 | $23.41 | $23.71 | $22.42 | $22.84 | 1.45M |
| 12/12/2025 | $24.28 | $24.33 | $23.06 | $23.27 | 931,731 |
| 12/11/2025 | $23.99 | $25.97 | $23.90 | $24.33 | 1.84M |
| 12/10/2025 | $21.77 | $24.45 | $21.12 | $23.82 | 1.99M |
| 12/9/2025 | $21.20 | $21.46 | $20.44 | $21.44 | 978,759 |
| 12/8/2025 | $19.79 | $21.79 | $19.79 | $21.19 | 1.65M |
| 12/5/2025 | $18.64 | $19.79 | $18.57 | $19.62 | 1.73M |
| 12/4/2025 | $19.50 | $19.66 | $18.74 | $18.75 | 1.04M |
| 12/3/2025 | $19.84 | $20.13 | $19.25 | $19.59 | 841,100 |
| 12/2/2025 | $19.59 | $20.58 | $19.39 | $19.99 | 1.22M |
| 12/1/2025 | $18.79 | $19.82 | $18.71 | $19.47 | 1.35M |
| 11/28/2025 | $19.01 | $19.50 | $18.80 | $19.08 | 900,649 |
| 11/26/2025 | $17.93 | $19.50 | $17.84 | $19.00 | 1.97M |
| 11/25/2025 | $17.08 | $18.00 | $16.78 | $17.89 | 1.62M |
| 11/24/2025 | $17.42 | $17.42 | $16.70 | $17.16 | 1.63M |
| 11/21/2025 | $16.68 | $17.21 | $16.25 | $17.05 | 2.75M |
| 11/20/2025 | $17.45 | $17.72 | $16.66 | $16.68 | 2.54M |
| 11/19/2025 | $19.65 | $19.78 | $16.87 | $16.98 | 1.72M |
| 11/18/2025 | $18.96 | $20.28 | $18.72 | $19.81 | 2.52M |
| 11/17/2025 | $17.49 | $18.98 | $17.32 | $18.50 | 2.38M |
| 11/14/2025 | $16.14 | $18.12 | $15.96 | $17.55 | 2.81M |
| 11/13/2025 | $18.17 | $18.36 | $16.37 | $16.68 | 3.20M |
| 11/12/2025 | $20.59 | $20.89 | $18.46 | $18.49 | 3.69M |
| 11/11/2025 | $21.74 | $22.82 | $20.49 | $20.62 | 2.46M |
| 11/10/2025 | $23.64 | $24.60 | $21.92 | $22.12 | 2.78M |
| 11/7/2025 | $24.17 | $25.81 | $23.21 | $23.49 | 4.11M |
| 11/6/2025 | $30.00 | $30.32 | $24.25 | $24.95 | 5.60M |
| 11/5/2025 | $39.77 | $40.15 | $37.84 | $38.30 | 1.73M |