Cogent Communications Holdings, Inc. - CCOI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.49	34.25	34.25	35.41	34.1	1.25M
August 14, 2025	33.97	34.14	34.14	34.33	32.23	1.69M
August 13, 2025	33.89	34.83	34.83	36	33.66	1.97M
August 12, 2025	31.18	34.06	34.06	34.23	30.1	3.15M
August 11, 2025	30.78	32.36	32.36	34.12	30.66	4.9M
August 08, 2025	34.2	30.62	30.62	34.47	29.62	5.26M
August 07, 2025	40.34	35.34	35.34	41.04	33.79	4.73M
August 06, 2025	45.57	43.88	43.88	45.75	43.76	1.23M
August 05, 2025	45.5	45.7	45.7	45.82	44.81	583,830
August 04, 2025	45.25	45.28	45.28	45.5	44.89	521,740
August 01, 2025	45.31	45.14	45.14	45.56	44.25	740,265
July 31, 2025	46.6	45.59	45.59	46.67	45.48	900,500
July 30, 2025	47.01	46.97	46.97	47.33	46	722,200
July 29, 2025	47.49	46.85	46.85	47.93	46.82	521,900
July 28, 2025	48.83	47.49	47.49	48.95	47.34	560,056
July 25, 2025	49.08	48.83	48.83	49.38	47.92	483,400
July 24, 2025	49.8	48.87	48.87	49.93	48.75	376,900
July 23, 2025	49.51	50.29	50.29	50.37	49.12	366,343
July 22, 2025	48.1	49.39	49.39	49.48	48.01	589,900
July 21, 2025	50.41	47.92	47.92	50.53	47.22	1.16M
July 18, 2025	52.83	50	50	52.83	49.62	1.25M
July 17, 2025	52.44	52.91	52.91	54.37	52.37	616,513
July 16, 2025	50.66	52.29	52.29	52.32	50.17	677,343
July 15, 2025	50.65	50.25	50.25	50.81	49.65	418,944
July 14, 2025	49.41	50.45	50.45	50.48	49.41	425,945
July 11, 2025	50.22	49.4	49.4	50.75	49.27	445,612
July 10, 2025	49.28	50.52	50.52	50.96	49.12	390,035
July 09, 2025	49.92	49.28	49.28	50.34	48.88	417,500
July 08, 2025	49.43	49.92	49.92	50.08	49.23	328,266
July 07, 2025	50.09	49.23	49.23	50.3	48.87	390,767
July 03, 2025	50.51	50.33	50.33	50.97	49.93	220,800
July 02, 2025	50.27	50.59	50.59	50.8	49.79	371,400
July 01, 2025	48.17	50.23	50.23	51.28	47.78	703,523
June 30, 2025	48.21	48.21	48.21	48.27	47.79	488,500
June 27, 2025	48.63	48.2	48.2	49.45	47.8	849,801
June 26, 2025	48.43	48.16	48.16	48.85	47.7	597,422
June 25, 2025	48.88	48.15	48.15	49.16	47.96	422,300
June 24, 2025	49.73	49.08	49.08	49.8	48.93	688,502
June 23, 2025	47.18	49.28	49.28	49.29	46.57	674,400
June 20, 2025	47.19	47.45	47.45	48.91	47.02	2.07M
June 18, 2025	47.37	46.73	46.73	47.92	46.18	1.04M
June 17, 2025	46.33	47.15	47.15	47.75	46.24	702,700
June 16, 2025	47.03	46.91	46.91	47.89	46.63	820,312
June 13, 2025	47.82	46.98	46.98	48.19	46.7	889,620
June 12, 2025	48.05	48	48	48.48	47.11	721,600
June 11, 2025	48.99	48.19	48.19	49.47	48.02	695,151
June 10, 2025	49.21	48.63	48.63	49.37	48.35	703,321
June 09, 2025	48.3	48.96	48.96	49.61	47.56	773,226
June 06, 2025	47.93	47.84	47.84	48.47	47.37	643,000
June 05, 2025	47.56	47.41	47.41	47.89	46.12	671,535
June 04, 2025	47.46	47.59	47.59	48.25	47.03	953,400
June 03, 2025	46.19	47.48	47.48	47.55	45.43	820,413
June 02, 2025	45.5	46.12	46.12	46.89	44.78	898,922
May 30, 2025	47.41	45.71	45.71	47.43	45.41	907,615
May 29, 2025	46.85	47.5	47.5	47.52	46.17	859,400
May 28, 2025	49.09	46.76	46.76	49.27	46.65	842,461
May 27, 2025	47.69	49.19	49.19	49.22	47.2	1.33M
May 23, 2025	45.37	46.89	46.89	47.39	45.11	887,600
May 22, 2025	44.84	45.9	45.9	46.82	43.65	1.9M
May 21, 2025	49.5	46.05	45.04	49.5	45.76	1.3M

Cogent Communications Holdings, Inc. (CCOI) NASDAQ