CCOI - COGENT COMMUNICATIONS HOLDINGS, INC.
18.31
-0.530 -2.895%
Share volume: 781,498
Last Updated: 04-01-2026
Communication/Misc. Communication Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$18.84
-0.53
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $19.05 | $19.05 | $19.28 | $19.28 | $18.19 | $18.19 | $18.31 | $18.31 | 781,498 | $781,498.00 |
| 03-31-2026 | $17.79 | $17.79 | $18.90 | $18.90 | $17.35 | $17.35 | $18.84 | $18.84 | 1,656,159 | $1,656,159.00 |
| 03-30-2026 | $17.74 | $17.74 | $18.13 | $18.13 | $17.27 | $17.27 | $17.46 | $17.46 | 804,097 | $804,097.00 |
| 03-27-2026 | $17.72 | $17.72 | $17.91 | $17.91 | $17.22 | $17.22 | $17.62 | $17.62 | 905,134 | $905,134.00 |
| 03-26-2026 | $18.07 | $18.07 | $18.59 | $18.59 | $17.58 | $17.58 | $17.92 | $17.92 | 922,519 | $922,519.00 |
| 03-25-2026 | $18.45 | $18.45 | $18.78 | $18.78 | $18.10 | $18.10 | $18.34 | $18.34 | 764,292 | $764,292.00 |
| 03-24-2026 | $18.63 | $18.63 | $19.27 | $19.27 | $18.04 | $18.04 | $18.27 | $18.27 | 735,501 | $735,501.00 |
| 03-23-2026 | $18.43 | $18.43 | $19.44 | $19.44 | $18.10 | $18.10 | $18.85 | $18.85 | 1,489,962 | $1,489,962.00 |
| 03-20-2026 | $20.03 | $20.03 | $20.03 | $20.03 | $18.02 | $18.02 | $18.05 | $18.05 | 4,006,717 | $4,006,717.00 |
| 03-19-2026 | $19.00 | $19.00 | $20.06 | $20.06 | $18.70 | $18.70 | $20.02 | $20.02 | 851,053 | $851,053.00 |