CCOI - COGENT COMMUNICATIONS HOLDINGS, INC.
24.47
0.500 2.043%
Share volume: 515,969
Last Updated: 04-24-2026
Communication/Misc. Communication Services:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$23.97
0.50
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $23.93 | $23.93 | $24.72 | $24.72 | $23.47 | $23.47 | $24.47 | $24.47 | 515,969 | $515,969.00 |
| 04-23-2026 | $23.32 | $23.32 | $24.21 | $24.21 | $22.97 | $22.97 | $23.97 | $23.97 | 799,552 | $799,552.00 |
| 04-22-2026 | $23.70 | $23.70 | $24.04 | $24.04 | $22.73 | $22.73 | $23.34 | $23.34 | 757,028 | $757,028.00 |
| 04-21-2026 | $24.43 | $24.43 | $24.49 | $24.49 | $23.39 | $23.39 | $23.50 | $23.50 | 841,030 | $841,030.00 |
| 04-20-2026 | $23.47 | $23.47 | $24.76 | $24.76 | $23.21 | $23.21 | $24.39 | $24.39 | 1,183,147 | $1,183,147.00 |
| 04-17-2026 | $23.56 | $23.56 | $23.85 | $23.85 | $23.06 | $23.06 | $23.63 | $23.63 | 805,799 | $805,799.00 |
| 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 |