5 DAY PERFORMANCE
-6.03%
1 MONTH PERFORMANCE
-7.31%
3 MONTH PERFORMANCE
-5.80%
6 MONTH PERFORMANCE
+29.20%
YEAR-TO-DATE PERFORMANCE
-6.01%
1 YEAR PERFORMANCE
-2.75%
Cogent Communications Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $75.89 | $72.49 (-4.48%) | $76.40 | $72.33 | 482,891 | $3.52 B |
| 01/06/2025 | $75.28 | $75.78 (0.66%) | $77.15 | $74.50 | 527,421 | $3.59 B |
| 01/03/2025 | $77.21 | $75.64 (-2.03%) | $77.72 | $74.18 | 402,817 | $3.59 B |
| 01/02/2025 | $77.40 | $77.09 (-0.4%) | $79.51 | $76.27 | 525,428 | $3.66 B |
| 12/31/2024 | $76.56 | $77.07 (0.67%) | $77.93 | $75.96 | 554,200 | $3.66 B |
| 12/30/2024 | $75.50 | $75.92 (0.56%) | $76.41 | $74.43 | 370,422 | $3.60 B |
| 12/27/2024 | $75.89 | $75.77 (-0.16%) | $76.49 | $75.06 | 312,612 | $3.59 B |
| 12/26/2024 | $76.08 | $76.13 (0.07%) | $76.41 | $74.87 | 249,300 | $3.61 B |
| 12/24/2024 | $75.25 | $76.09 (1.12%) | $76.25 | $74.95 | 181,611 | $3.61 B |
| 12/23/2024 | $76.94 | $74.99 (-2.53%) | $77.21 | $74.57 | 474,851 | $3.56 B |
| 12/20/2024 | $74.04 | $77.34 (4.46%) | $77.57 | $74.04 | 1.40 M | $3.67 B |
| 12/19/2024 | $74.71 | $74.92 (0.28%) | $76.78 | $74.08 | 393,907 | $3.55 B |
| 12/18/2024 | $74.66 | $74.36 (-0.4%) | $76.58 | $73.26 | 446,800 | $3.53 B |
| 12/17/2024 | $75.57 | $74.18 (-1.84%) | $75.88 | $73.96 | 453,500 | $3.52 B |
| 12/16/2024 | $76.17 | $76.17 (0%) | $77.26 | $75.08 | 538,338 | $3.61 B |
| 12/13/2024 | $75.15 | $77.29 (2.85%) | $77.38 | $74.11 | 241,823 | $3.67 B |
| 12/12/2024 | $76.15 | $75.43 (-0.95%) | $76.60 | $75.08 | 261,308 | $3.58 B |
| 12/11/2024 | $77.56 | $76.34 (-1.57%) | $77.65 | $75.65 | 399,700 | $3.62 B |
| 12/10/2024 | $76.72 | $76.71 (-0.01%) | $77.55 | $75.52 | 381,040 | $3.64 B |
| 12/09/2024 | $78.54 | $76.57 (-2.51%) | $78.72 | $76.39 | 396,425 | $3.63 B |
| 12/06/2024 | $79.25 | $78.15 (-1.39%) | $79.57 | $77.41 | 378,700 | $3.71 B |
| 12/05/2024 | $79.53 | $78.72 (-1.02%) | $79.64 | $77.73 | 304,600 | $3.73 B |
| 12/04/2024 | $80.12 | $79.90 (-0.27%) | $81.22 | $79.16 | 479,546 | $3.79 B |
| 12/03/2024 | $83.70 | $80.61 (-3.69%) | $83.70 | $79.77 | 829,919 | $3.82 B |
| 12/02/2024 | $81.58 | $83.29 (2.1%) | $83.59 | $80.70 | 357,646 | $3.95 B |
| 11/29/2024 | $82.55 | $82.19 (-0.44%) | $82.78 | $81.43 | 163,700 | $3.90 B |
| 11/27/2024 | $82.89 | $82.57 (-0.39%) | $83.96 | $81.65 | 293,436 | $3.92 B |
| 11/26/2024 | $83.76 | $82.50 (-1.5%) | $84.60 | $81.96 | 390,098 | $3.91 B |
| 11/25/2024 | $84.35 | $83.02 (-1.58%) | $85.18 | $82.81 | 823,035 | $3.94 B |
| 11/22/2024 | $82.99 | $83.16 (0.2%) | $84.44 | $82.81 | 475,734 | $3.94 B |
| 11/21/2024 | $81.53 | $83.79 (2.77%) | $84.16 | $81.27 | 525,300 | $3.97 B |
| 11/20/2024 | $80.21 | $81.40 (1.48%) | $81.40 | $79.68 | 415,418 | $3.86 B |
| 11/19/2024 | $79.38 | $79.96 (0.73%) | $81.23 | $79.32 | 260,800 | $3.79 B |
| 11/18/2024 | $79.36 | $80.08 (0.91%) | $82.39 | $79.03 | 393,200 | $3.80 B |
| 11/15/2024 | $78.21 | $79.40 (1.52%) | $79.78 | $76.36 | 437,649 | $3.77 B |
| 11/14/2024 | $79.90 | $77.81 (-2.62%) | $80.46 | $77.29 | 295,200 | $3.69 B |
| 11/13/2024 | $78.64 | $78.64 (0%) | $80.00 | $78.37 | 314,500 | $3.73 B |
| 11/12/2024 | $79.98 | $79.04 (-1.18%) | $81.08 | $78.94 | 369,042 | $3.75 B |
| 11/11/2024 | $83.57 | $80.45 (-3.73%) | $83.57 | $80.34 | 549,470 | $3.82 B |
| 11/08/2024 | $84.23 | $83.75 (-0.57%) | $85.37 | $82.96 | 473,300 | $3.97 B |
| 11/07/2024 | $81.50 | $85.35 (4.72%) | $86.76 | $80.02 | 662,242 | $4.05 B |
| 11/06/2024 | $85.52 | $84.70 (-0.96%) | $85.94 | $81.56 | 656,200 | $4.02 B |
| 11/05/2024 | $81.23 | $81.58 (0.43%) | $82.20 | $79.92 | 298,230 | $3.87 B |
| 11/04/2024 | $81.57 | $81.43 (-0.17%) | $82.66 | $81.18 | 291,500 | $3.86 B |
| 11/01/2024 | $80.72 | $81.61 (1.1%) | $82.88 | $80.52 | 339,805 | $3.88 B |
| 10/31/2024 | $81.88 | $80.27 (-1.97%) | $82.06 | $80.24 | 272,100 | $3.81 B |
| 10/30/2024 | $81.75 | $81.59 (-0.2%) | $82.64 | $81.43 | 216,700 | $3.88 B |
| 10/29/2024 | $80.94 | $81.72 (0.96%) | $81.81 | $80.94 | 236,316 | $3.88 B |
| 10/28/2024 | $82.98 | $81.60 (-1.66%) | $83.17 | $80.59 | 350,120 | $3.88 B |
| 10/25/2024 | $82.49 | $81.88 (-0.74%) | $83.10 | $81.55 | 462,851 | $3.89 B |
| 10/24/2024 | $82.56 | $82.26 (-0.36%) | $83.11 | $82.09 | 268,200 | $3.91 B |
| 10/23/2024 | $82.24 | $82.29 (0.06%) | $83.69 | $81.57 | 236,515 | $3.91 B |
| 10/22/2024 | $84.00 | $82.23 (-2.11%) | $84.33 | $82.17 | 304,449 | $3.91 B |
| 10/21/2024 | $84.87 | $84.50 (-0.44%) | $85.23 | $83.60 | 221,600 | $4.01 B |
| 10/18/2024 | $85.08 | $84.94 (-0.16%) | $85.21 | $84.59 | 257,827 | $4.04 B |
| 10/17/2024 | $83.80 | $84.95 (1.37%) | $85.13 | $83.26 | 315,949 | $4.04 B |
| 10/16/2024 | $82.60 | $83.66 (1.28%) | $84.41 | $82.54 | 310,007 | $3.97 B |
| 10/15/2024 | $80.84 | $82.01 (1.45%) | $83.65 | $80.84 | 387,738 | $3.90 B |
| 10/14/2024 | $80.29 | $80.83 (0.67%) | $81.30 | $80.22 | 270,039 | $3.84 B |
| 10/11/2024 | $80.18 | $80.45 (0.34%) | $81.25 | $80.00 | 277,000 | $3.82 B |
| 10/10/2024 | $80.55 | $79.88 (-0.83%) | $80.94 | $79.34 | 273,327 | $3.80 B |
| 10/09/2024 | $79.64 | $81.14 (1.88%) | $83.42 | $79.60 | 607,200 | $3.86 B |
| 10/08/2024 | $77.33 | $79.42 (2.7%) | $79.72 | $76.93 | 352,500 | $3.77 B |
| 10/07/2024 | $76.00 | $76.90 (1.18%) | $77.20 | $75.65 | 355,041 | $3.65 B |