5 DAY PERFORMANCE
+7.72%
1 MONTH PERFORMANCE
+5.88%
3 MONTH PERFORMANCE
+9.81%
6 MONTH PERFORMANCE
-20.67%
YEAR-TO-DATE PERFORMANCE
+12.66%
1 YEAR PERFORMANCE
-70.51%
Cogent Communications Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $25.29 | $26.40 (4.37%) | $26.59 | $24.80 | 612.77 K | $1.24 B |
| 02/09/2026 | $24.30 | $25.07 (3.17%) | $25.66 | $23.62 | 882.10 K | $1.19 B |
| 02/06/2026 | $22.92 | $24.29 (5.98%) | $24.50 | $22.68 | 1.09 M | $1.16 B |
| 02/05/2026 | $24.25 | $22.55 (-7.01%) | $24.28 | $22.31 | 1.25 M | $1.07 B |
| 02/04/2026 | $24.31 | $24.11 (-0.82%) | $24.60 | $23.34 | 910.14 K | $1.15 B |
| 02/03/2026 | $24.73 | $24.25 (-1.94%) | $25.33 | $23.78 | 1.10 M | $1.15 B |
| 02/02/2026 | $23.88 | $24.71 (3.48%) | $25.55 | $23.84 | 1.09 M | $1.18 B |
| 01/30/2026 | $24.22 | $24.30 (0.33%) | $24.60 | $23.67 | 838.70 K | $1.16 B |
| 01/29/2026 | $23.41 | $24.04 (2.69%) | $24.81 | $23.09 | 791.20 K | $1.14 B |
| 01/28/2026 | $24.19 | $23.39 (-3.31%) | $24.64 | $23.27 | 513.84 K | $1.11 B |
| 01/27/2026 | $24.02 | $23.87 (-0.62%) | $24.02 | $23.45 | 438.55 K | $1.14 B |
| 01/26/2026 | $24.29 | $24.02 (-1.11%) | $24.35 | $23.62 | 450.42 K | $1.14 B |
| 01/23/2026 | $24.55 | $24.29 (-1.06%) | $24.84 | $24.21 | 451.50 K | $1.16 B |
| 01/22/2026 | $23.91 | $24.71 (3.35%) | $25.05 | $23.79 | 646.74 K | $1.18 B |
| 01/21/2026 | $23.04 | $23.72 (2.95%) | $23.98 | $22.88 | 715.83 K | $1.13 B |
| 01/20/2026 | $23.21 | $23.12 (-0.39%) | $24.01 | $22.79 | 929.54 K | $1.10 B |
| 01/16/2026 | $23.01 | $23.85 (3.65%) | $23.88 | $22.78 | 956.10 K | $1.14 B |
| 01/15/2026 | $23.48 | $23.21 (-1.15%) | $23.80 | $22.84 | 679.54 K | $1.10 B |
| 01/14/2026 | $22.61 | $23.44 (3.67%) | $24.23 | $22.37 | 985.32 K | $1.12 B |
| 01/13/2026 | $23.28 | $22.76 (-2.23%) | $23.50 | $22.26 | 800.40 K | $1.08 B |
| 01/12/2026 | $22.96 | $23.28 (1.39%) | $23.61 | $22.84 | 698.83 K | $1.11 B |
| 01/09/2026 | $22.48 | $22.94 (2.05%) | $23.23 | $22.30 | 725.83 K | $1.09 B |
| 01/08/2026 | $22.12 | $22.32 (0.9%) | $22.75 | $21.98 | 1.08 M | $1.06 B |
| 01/07/2026 | $21.00 | $22.12 (5.33%) | $22.17 | $20.92 | 961.76 K | $1.05 B |
| 01/06/2026 | $19.47 | $20.72 (6.42%) | $20.78 | $19.38 | 892.43 K | $986.34 M |
| 01/05/2026 | $20.50 | $19.51 (-4.83%) | $20.79 | $19.45 | 1.31 M | $928.74 M |
| 01/02/2026 | $21.62 | $20.62 (-4.63%) | $21.75 | $20.50 | 1.02 M | $981.58 M |
| 12/31/2025 | $21.89 | $21.56 (-1.51%) | $22.07 | $21.22 | 1.53 M | $1.03 B |
| 12/30/2025 | $21.86 | $21.86 (0%) | $22.59 | $21.60 | 1.68 M | $1.04 B |
| 12/29/2025 | $22.41 | $21.95 (-2.05%) | $22.86 | $21.92 | 895.86 K | $1.04 B |
| 12/26/2025 | $22.28 | $22.56 (1.26%) | $22.61 | $21.76 | 642.94 K | $1.07 B |
| 12/24/2025 | $21.91 | $22.25 (1.55%) | $22.72 | $21.81 | 472.60 K | $1.06 B |
| 12/23/2025 | $22.18 | $21.90 (-1.26%) | $22.33 | $20.93 | 1.43 M | $1.04 B |
| 12/22/2025 | $21.82 | $22.57 (3.44%) | $23.14 | $21.80 | 1.24 M | $1.07 B |
| 12/19/2025 | $22.53 | $21.78 (-3.33%) | $22.53 | $21.69 | 3.38 M | $1.04 B |
| 12/18/2025 | $22.64 | $22.51 (-0.57%) | $23.11 | $21.94 | 1.41 M | $1.07 B |
| 12/17/2025 | $22.91 | $22.68 (-1%) | $24.08 | $22.58 | 2.12 M | $1.08 B |
| 12/16/2025 | $22.79 | $23.05 (1.14%) | $23.64 | $22.46 | 1.38 M | $1.10 B |
| 12/15/2025 | $23.41 | $22.84 (-2.43%) | $23.71 | $22.42 | 1.45 M | $1.09 B |
| 12/12/2025 | $24.28 | $23.27 (-4.16%) | $24.33 | $23.06 | 931.73 K | $1.11 B |
| 12/11/2025 | $23.99 | $24.33 (1.42%) | $25.97 | $23.90 | 1.84 M | $1.16 B |
| 12/10/2025 | $21.77 | $23.82 (9.42%) | $24.45 | $21.12 | 1.99 M | $1.13 B |
| 12/09/2025 | $21.20 | $21.44 (1.13%) | $21.46 | $20.44 | 978.76 K | $1.02 B |
| 12/08/2025 | $19.79 | $21.19 (7.07%) | $21.79 | $19.79 | 1.65 M | $1.01 B |
| 12/05/2025 | $18.64 | $19.62 (5.26%) | $19.79 | $18.57 | 1.73 M | $933.98 M |
| 12/04/2025 | $19.50 | $18.75 (-3.85%) | $19.66 | $18.74 | 1.04 M | $892.56 M |
| 12/03/2025 | $19.84 | $19.59 (-1.26%) | $20.13 | $19.25 | 841.10 K | $932.55 M |
| 12/02/2025 | $19.59 | $19.99 (2.04%) | $20.58 | $19.39 | 1.22 M | $951.59 M |
| 12/01/2025 | $18.79 | $19.47 (3.62%) | $19.82 | $18.71 | 1.35 M | $926.84 M |
| 11/28/2025 | $19.01 | $19.08 (0.37%) | $19.50 | $18.80 | 900.65 K | $908.27 M |
| 11/26/2025 | $17.93 | $19.00 (5.97%) | $19.50 | $17.84 | 1.97 M | $904.46 M |
| 11/25/2025 | $17.08 | $17.89 (4.74%) | $18.00 | $16.78 | 1.62 M | $851.62 M |
| 11/24/2025 | $17.42 | $17.16 (-1.49%) | $17.42 | $16.70 | 1.63 M | $816.87 M |
| 11/21/2025 | $16.68 | $17.05 (2.22%) | $17.21 | $16.25 | 2.75 M | $811.64 M |
| 11/20/2025 | $17.45 | $16.68 (-4.41%) | $17.72 | $16.66 | 2.54 M | $794.02 M |
| 11/19/2025 | $19.65 | $16.98 (-13.59%) | $19.78 | $16.87 | 1.72 M | $808.30 M |
| 11/18/2025 | $18.96 | $19.81 (4.48%) | $20.28 | $18.72 | 2.52 M | $943.02 M |
| 11/17/2025 | $17.49 | $18.50 (5.77%) | $18.98 | $17.32 | 2.38 M | $880.66 M |
| 11/14/2025 | $16.14 | $17.55 (8.74%) | $18.12 | $15.96 | 2.81 M | $835.44 M |
| 11/13/2025 | $18.17 | $16.68 (-8.2%) | $18.36 | $16.37 | 3.20 M | $794.02 M |
| 11/12/2025 | $20.59 | $18.49 (-10.2%) | $20.89 | $18.46 | 3.69 M | $880.18 M |
| 11/11/2025 | $21.74 | $20.62 (-5.15%) | $22.82 | $20.49 | 2.46 M | $981.58 M |
| 11/10/2025 | $23.64 | $22.12 (-6.43%) | $24.60 | $21.92 | 2.78 M | $1.05 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.
