Cogent Communications Holdings, Inc. (CCOI) NASDAQ

Currency In USD

CCOI Historical Return

If you invested $1000 in Cogent Communications Holdings, Inc. (CCOI) 10 years ago, it would be worth $515.46 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $227.01, while $1000 invested 1 year ago would be worth $306.96. This corresponds to total returns of -48.45%, -77.3%, -69.3%, respectively, with annualized returns of -6.41%, -25.65%, -69.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCOI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.22	13.5	13.5	13.53	12.78	962,594
July 30, 2026	12.56	13.24	13.24	13.31	12.43	1.01M
July 29, 2026	12.77	12.69	12.69	12.87	11.82	1.41M
July 28, 2026	12.24	12.95	12.95	12.98	12.15	998,260
July 27, 2026	11.97	12.22	12.22	12.38	11.85	999,739
July 23, 2026	12.61	12.9	12.9	13.06	12.38	981,525
July 22, 2026	13.07	12.93	12.93	13.28	12.76	835,227
July 21, 2026	12.57	12.7	12.7	13.11	12.46	1.05M
July 20, 2026	11.03	12.4	12.4	12.53	10.96	1.53M
July 17, 2026	11.42	10.97	10.97	11.57	10.93	1.55M
July 16, 2026	12.5	11.71	11.71	12.94	11.66	922,536
July 15, 2026	12.34	12.52	12.52	13.06	12.25	796,260
July 14, 2026	12.99	12.25	12.25	13.28	11.9	1.13M
July 13, 2026	12.75	12.93	12.93	13.45	12.75	1.17M
July 10, 2026	12.79	12.61	12.61	13.06	12.55	795,084
July 09, 2026	12.34	12.64	12.64	12.67	12.15	930,969
July 08, 2026	11.48	12.36	12.36	12.69	11.43	1.28M
July 07, 2026	12.15	11.66	11.66	12.45	11.65	1.34M
July 06, 2026	13.2	12.19	12.19	13.48	12.12	1.42M
July 02, 2026	14.49	12.99	12.99	14.68	12.52	2.19M
July 01, 2026	13.93	14.28	14.28	14.6	13.91	1.45M
June 30, 2026	14.01	13.88	13.88	14.46	13.23	2.19M
June 29, 2026	13.69	13.14	13.14	13.84	12.33	1.97M
June 26, 2026	13.02	13.41	13.41	13.5	12.84	2.54M
June 25, 2026	13.48	13.16	13.16	13.66	13.02	1.86M
June 24, 2026	14.37	13.52	13.52	14.44	13.33	1.46M
June 23, 2026	14.52	14.16	14.16	15.28	14	1.13M
June 22, 2026	14.04	14.66	14.66	15.88	13.69	1.91M
June 18, 2026	15.07	14.19	14.19	15.24	14.13	1.91M
June 17, 2026	15.9	14.61	14.61	16.07	14.57	1.12M
June 16, 2026	16.46	16.05	16.05	16.97	16	927,595
June 15, 2026	16.04	16.45	16.45	17.65	16	1.23M
June 12, 2026	15.09	15.86	15.86	15.91	14.61	1.12M
June 11, 2026	14.46	14.94	14.94	15.09	14.41	966,789
June 10, 2026	15.75	14.46	14.46	16.05	14.43	1.07M
June 09, 2026	16.86	15.81	15.81	17.34	15.79	622,952
June 08, 2026	17.08	16.78	16.78	17.95	16.74	994,598
June 05, 2026	17.44	16.83	16.83	17.74	16.3	763,552
June 04, 2026	16.61	17.29	17.29	17.43	16.61	581,726
June 03, 2026	17.43	16.39	16.39	17.49	16.28	1.08M
June 02, 2026	17.55	17.4	17.4	17.6	17.08	768,403
June 01, 2026	17.26	17.69	17.69	18.06	17	1.1M
May 29, 2026	19.02	17.76	17.76	19.26	17.18	2M
May 28, 2026	21.53	19.82	19.82	21.7	19.82	1.4M
May 27, 2026	19.96	21.62	21.62	21.72	19.49	1.14M
May 26, 2026	20.15	19.96	19.96	20.7	18.94	2.45M
May 22, 2026	18.41	18.16	18.16	18.69	17.68	593,969
May 21, 2026	17.5	18.37	18.37	18.58	17.3	909,107
May 20, 2026	17.59	17.77	17.77	18.26	16.76	950,985
May 19, 2026	17.08	17.68	17.68	17.94	16.7	1M
May 18, 2026	16.86	17.22	17.22	17.9	16.7	1.22M
May 15, 2026	15.95	16.48	16.48	16.5	15.52	1.01M
May 14, 2026	15.97	16.11	16.11	16.81	15.72	812,696
May 13, 2026	15.96	15.77	15.77	16.48	15.52	916,309
May 12, 2026	16.43	16.11	16.11	16.53	15.96	893,781
May 11, 2026	16.7	16.4	16.4	17.25	16.27	1.07M
May 08, 2026	16.39	16.65	16.65	17.47	16.08	1.18M
May 07, 2026	16.52	16.32	16.32	17.17	16.12	1.37M
May 06, 2026	18.3	16.6	16.6	18.61	16.2	1.94M
May 05, 2026	16.61	18.06	18.06	18.65	16.1	4.01M