CCOI - COGENT COMMUNICATIONS HOLDINGS, INC.
23.63
0.380 1.608%
Share volume: 805,799
Last Updated: 04-17-2026
Communication/Misc. Communication Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$23.25
0.38
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $23.56 | $23.56 | $23.85 | $23.85 | $23.06 | $23.06 | $23.63 | $23.63 | 805,799 | $800,903.00 |
| 04-16-2026 | $23.53 | $23.53 | $24.00 | $24.00 | $22.39 | $22.39 | $23.25 | $23.25 | 910,155 | $910,155.00 |
| 04-15-2026 | $22.78 | $22.78 | $24.31 | $24.31 | $22.48 | $22.48 | $23.53 | $23.53 | 922,144 | $922,144.00 |
| 04-14-2026 | $21.63 | $21.63 | $23.06 | $23.06 | $20.95 | $20.95 | $22.54 | $22.54 | 1,085,583 | $1,085,583.00 |
| 04-13-2026 | $20.27 | $20.27 | $21.96 | $21.96 | $19.79 | $19.79 | $21.38 | $21.38 | 1,038,594 | $1,038,594.00 |
| 04-10-2026 | $20.73 | $20.73 | $21.15 | $21.15 | $20.19 | $20.19 | $20.31 | $20.31 | 632,811 | $632,811.00 |
| 04-09-2026 | $19.64 | $19.64 | $20.51 | $20.51 | $19.49 | $19.49 | $20.44 | $20.44 | 851,630 | $851,630.00 |
| 04-08-2026 | $21.05 | $21.05 | $21.35 | $21.35 | $19.50 | $19.50 | $19.72 | $19.72 | 937,683 | $937,683.00 |
| 04-07-2026 | $19.20 | $19.20 | $20.42 | $20.42 | $18.82 | $18.82 | $20.16 | $20.16 | 956,189 | $956,189.00 |
| 04-06-2026 | $19.02 | $19.02 | $19.47 | $19.47 | $18.86 | $18.86 | $19.22 | $19.22 | 716,007 | $716,007.00 |