5 DAY PERFORMANCE
+5.30%
1 MONTH PERFORMANCE
-6.03%
3 MONTH PERFORMANCE
-26.73%
6 MONTH PERFORMANCE
-30.82%
YEAR-TO-DATE PERFORMANCE
-26.74%
1 YEAR PERFORMANCE
-10.48%
Cogent Communications Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $55.24 | $56.46 (2.21%) | $56.52 | $54.53 | 582.86 K | $2.68 B |
| 05/01/2025 | $54.89 | $54.71 (-0.33%) | $55.34 | $54.10 | 528.90 K | $2.60 B |
| 04/30/2025 | $54.57 | $54.35 (-0.4%) | $55.32 | $53.68 | 603.60 K | $2.58 B |
| 04/29/2025 | $53.36 | $54.68 (2.47%) | $55.08 | $53.25 | 382.94 K | $2.60 B |
| 04/28/2025 | $53.51 | $53.62 (0.21%) | $54.25 | $53.12 | 294.93 K | $2.55 B |
| 04/25/2025 | $53.00 | $53.53 (1%) | $53.58 | $51.53 | 411.45 K | $2.54 B |
| 04/24/2025 | $52.00 | $53.50 (2.88%) | $53.91 | $51.96 | 312.92 K | $2.54 B |
| 04/23/2025 | $52.14 | $52.06 (-0.15%) | $52.83 | $51.87 | 513.50 K | $2.47 B |
| 04/22/2025 | $51.73 | $51.15 (-1.12%) | $51.99 | $50.08 | 507.84 K | $2.43 B |
| 04/21/2025 | $52.97 | $51.50 (-2.78%) | $53.16 | $50.87 | 455.70 K | $2.45 B |
| 04/17/2025 | $52.41 | $53.10 (1.32%) | $53.81 | $52.41 | 440.30 K | $2.52 B |
| 04/16/2025 | $53.12 | $52.23 (-1.68%) | $53.99 | $51.69 | 391.53 K | $2.48 B |
| 04/15/2025 | $53.12 | $53.44 (0.6%) | $53.73 | $52.80 | 423.34 K | $2.54 B |
| 04/14/2025 | $52.98 | $53.08 (0.19%) | $54.12 | $52.01 | 869.00 K | $2.52 B |
| 04/11/2025 | $50.60 | $51.73 (2.23%) | $52.00 | $50.15 | 744.20 K | $2.46 B |
| 04/10/2025 | $52.79 | $50.64 (-4.07%) | $53.06 | $48.13 | 1.01 M | $2.41 B |
| 04/09/2025 | $50.48 | $53.83 (6.64%) | $54.80 | $47.54 | 2.20 M | $2.56 B |
| 04/08/2025 | $54.11 | $50.66 (-6.38%) | $54.61 | $49.85 | 1.11 M | $2.41 B |
| 04/07/2025 | $53.95 | $53.30 (-1.2%) | $56.77 | $52.71 | 1.46 M | $2.53 B |
| 04/04/2025 | $58.48 | $56.92 (-2.67%) | $59.01 | $55.49 | 819.00 K | $2.71 B |
| 04/03/2025 | $59.80 | $60.08 (0.47%) | $60.75 | $58.72 | 528.63 K | $2.86 B |
| 04/02/2025 | $61.06 | $61.65 (0.97%) | $62.25 | $60.35 | 404.33 K | $2.93 B |
| 04/01/2025 | $61.21 | $61.66 (0.74%) | $62.06 | $60.06 | 399.84 K | $2.93 B |
| 03/31/2025 | $60.80 | $61.31 (0.84%) | $61.85 | $60.11 | 622.44 K | $2.91 B |
| 03/28/2025 | $61.75 | $61.57 (-0.29%) | $62.10 | $60.39 | 403.30 K | $2.93 B |
| 03/27/2025 | $62.79 | $61.50 (-2.05%) | $63.22 | $61.23 | 769.96 K | $2.92 B |
| 03/26/2025 | $63.94 | $63.07 (-1.36%) | $64.88 | $62.75 | 572.54 K | $3.00 B |
| 03/25/2025 | $68.05 | $63.89 (-6.11%) | $68.10 | $63.86 | 720.62 K | $3.04 B |
| 03/24/2025 | $68.97 | $68.15 (-1.19%) | $69.63 | $68.13 | 335.80 K | $3.24 B |
| 03/21/2025 | $68.49 | $68.31 (-0.26%) | $69.21 | $67.51 | 836.00 K | $3.25 B |
| 03/20/2025 | $69.85 | $68.97 (-1.26%) | $70.50 | $68.91 | 253.94 K | $3.28 B |
| 03/19/2025 | $70.05 | $70.51 (0.66%) | $71.55 | $69.70 | 278.81 K | $3.35 B |
| 03/18/2025 | $71.09 | $70.35 (-1.04%) | $71.48 | $70.12 | 249.02 K | $3.34 B |
| 03/17/2025 | $68.43 | $70.91 (3.62%) | $71.48 | $68.04 | 413.30 K | $3.37 B |
| 03/14/2025 | $68.37 | $68.52 (0.22%) | $68.78 | $67.66 | 310.30 K | $3.26 B |
| 03/13/2025 | $69.16 | $67.61 (-2.24%) | $69.21 | $67.54 | 281.04 K | $3.21 B |
| 03/12/2025 | $69.93 | $69.94 (0.01%) | $70.51 | $68.75 | 422.23 K | $3.33 B |
| 03/11/2025 | $69.79 | $69.93 (0.2%) | $71.24 | $69.46 | 328.01 K | $3.32 B |
| 03/10/2025 | $71.26 | $69.63 (-2.29%) | $71.82 | $69.00 | 453.12 K | $3.31 B |
| 03/07/2025 | $71.00 | $71.59 (0.83%) | $72.68 | $70.19 | 395.61 K | $3.40 B |
| 03/06/2025 | $69.39 | $70.90 (2.18%) | $71.06 | $68.83 | 442.10 K | $3.37 B |
| 03/05/2025 | $71.41 | $70.19 (-1.71%) | $72.42 | $70.01 | 511.10 K | $3.34 B |
| 03/04/2025 | $70.76 | $71.26 (0.71%) | $72.80 | $70.51 | 584.24 K | $3.39 B |
| 03/03/2025 | $72.90 | $71.32 (-2.17%) | $75.46 | $70.74 | 710.10 K | $3.39 B |
| 02/28/2025 | $72.78 | $73.07 (0.4%) | $73.50 | $70.35 | 728.20 K | $3.47 B |
| 02/27/2025 | $78.50 | $72.46 (-7.69%) | $79.50 | $71.32 | 973.10 K | $3.44 B |
| 02/26/2025 | $79.48 | $80.11 (0.79%) | $80.45 | $79.00 | 389.70 K | $3.81 B |
| 02/25/2025 | $79.31 | $79.22 (-0.11%) | $79.82 | $77.91 | 320.00 K | $3.77 B |
| 02/24/2025 | $79.93 | $79.10 (-1.04%) | $80.13 | $77.65 | 328.31 K | $3.76 B |
| 02/21/2025 | $81.98 | $79.93 (-2.5%) | $82.00 | $79.54 | 300.54 K | $3.80 B |
| 02/20/2025 | $82.78 | $81.45 (-1.61%) | $83.19 | $81.37 | 239.90 K | $3.87 B |
| 02/19/2025 | $83.47 | $83.44 (-0.04%) | $84.06 | $82.86 | 249.10 K | $3.97 B |
| 02/18/2025 | $82.09 | $83.40 (1.6%) | $83.78 | $81.83 | 245.10 K | $3.96 B |
| 02/14/2025 | $82.60 | $82.00 (-0.73%) | $82.78 | $81.82 | 161.80 K | $3.90 B |
| 02/13/2025 | $82.25 | $82.66 (0.5%) | $82.90 | $80.95 | 157.22 K | $3.93 B |
| 02/12/2025 | $81.50 | $81.92 (0.52%) | $82.60 | $81.22 | 278.03 K | $3.89 B |
| 02/11/2025 | $82.10 | $81.89 (-0.26%) | $82.81 | $81.48 | 276.41 K | $3.89 B |
| 02/10/2025 | $80.91 | $82.38 (1.82%) | $82.44 | $80.24 | 334.50 K | $3.92 B |
| 02/07/2025 | $79.91 | $80.39 (0.6%) | $80.71 | $78.72 | 381.71 K | $3.82 B |
| 02/06/2025 | $79.65 | $79.58 (-0.09%) | $79.80 | $78.75 | 226.10 K | $3.78 B |
| 02/05/2025 | $76.82 | $79.18 (3.07%) | $79.23 | $75.82 | 271.40 K | $3.76 B |
| 02/04/2025 | $77.39 | $76.18 (-1.56%) | $77.66 | $75.80 | 327.55 K | $3.62 B |
| 02/03/2025 | $74.04 | $77.06 (4.08%) | $77.18 | $73.69 | 369.30 K | $3.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
