5 DAY PERFORMANCE
+13.75%
1 MONTH PERFORMANCE
-30.96%
3 MONTH PERFORMANCE
-31.53%
6 MONTH PERFORMANCE
-57.52%
YEAR-TO-DATE PERFORMANCE
-54.81%
1 YEAR PERFORMANCE
-51.81%
Cogent Communications Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $33.89 | $34.83 (2.77%) | $36.00 | $33.66 | 1.97 M | $1.66 B |
| 08/12/2025 | $31.18 | $34.06 (9.24%) | $34.23 | $30.10 | 3.15 M | $1.62 B |
| 08/11/2025 | $30.78 | $32.36 (5.13%) | $34.12 | $30.66 | 4.90 M | $1.54 B |
| 08/08/2025 | $34.20 | $30.62 (-10.47%) | $34.47 | $29.62 | 5.26 M | $1.46 B |
| 08/07/2025 | $40.34 | $35.34 (-12.39%) | $41.04 | $33.79 | 4.73 M | $1.68 B |
| 08/06/2025 | $45.57 | $43.88 (-3.71%) | $45.75 | $43.76 | 1.23 M | $2.09 B |
| 08/05/2025 | $45.50 | $45.70 (0.44%) | $45.82 | $44.81 | 583.83 K | $2.18 B |
| 08/04/2025 | $45.25 | $45.28 (0.07%) | $45.50 | $44.89 | 521.74 K | $2.16 B |
| 08/01/2025 | $45.31 | $45.14 (-0.38%) | $45.56 | $44.25 | 740.27 K | $2.15 B |
| 07/31/2025 | $46.60 | $45.59 (-2.17%) | $46.67 | $45.48 | 900.50 K | $2.17 B |
| 07/30/2025 | $47.01 | $46.97 (-0.09%) | $47.33 | $46.00 | 722.20 K | $2.24 B |
| 07/29/2025 | $47.49 | $46.85 (-1.35%) | $47.93 | $46.82 | 521.90 K | $2.23 B |
| 07/28/2025 | $48.83 | $47.49 (-2.74%) | $48.95 | $47.34 | 560.06 K | $2.26 B |
| 07/25/2025 | $49.08 | $48.83 (-0.51%) | $49.38 | $47.92 | 483.40 K | $2.33 B |
| 07/24/2025 | $49.80 | $48.87 (-1.87%) | $49.93 | $48.75 | 376.90 K | $2.33 B |
| 07/23/2025 | $49.51 | $50.29 (1.58%) | $50.37 | $49.12 | 366.34 K | $2.40 B |
| 07/22/2025 | $48.10 | $49.39 (2.68%) | $49.48 | $48.01 | 589.90 K | $2.35 B |
| 07/21/2025 | $50.41 | $47.92 (-4.94%) | $50.53 | $47.22 | 1.16 M | $2.28 B |
| 07/18/2025 | $52.83 | $50.00 (-5.36%) | $52.83 | $49.62 | 1.25 M | $2.38 B |
| 07/17/2025 | $52.44 | $52.91 (0.9%) | $54.37 | $52.37 | 616.51 K | $2.52 B |
| 07/16/2025 | $50.66 | $52.29 (3.22%) | $52.32 | $50.17 | 677.34 K | $2.49 B |
| 07/15/2025 | $50.65 | $50.25 (-0.79%) | $50.81 | $49.65 | 418.94 K | $2.40 B |
| 07/14/2025 | $49.41 | $50.45 (2.1%) | $50.48 | $49.41 | 425.95 K | $2.41 B |
| 07/11/2025 | $50.22 | $49.40 (-1.63%) | $50.75 | $49.27 | 445.61 K | $2.36 B |
| 07/10/2025 | $49.28 | $50.52 (2.52%) | $50.96 | $49.12 | 390.04 K | $2.41 B |
| 07/09/2025 | $49.92 | $49.28 (-1.28%) | $50.34 | $48.88 | 417.50 K | $2.35 B |
| 07/08/2025 | $49.43 | $49.92 (0.99%) | $50.08 | $49.23 | 328.27 K | $2.38 B |
| 07/07/2025 | $50.09 | $49.23 (-1.72%) | $50.30 | $48.87 | 390.77 K | $2.35 B |
| 07/03/2025 | $50.51 | $50.33 (-0.36%) | $50.97 | $49.93 | 220.80 K | $2.40 B |
| 07/02/2025 | $50.27 | $50.59 (0.64%) | $50.80 | $49.79 | 371.40 K | $2.41 B |
| 07/01/2025 | $48.17 | $50.23 (4.28%) | $51.28 | $47.78 | 703.52 K | $2.39 B |
| 06/30/2025 | $48.21 | $48.21 (0%) | $48.27 | $47.79 | 488.50 K | $2.30 B |
| 06/27/2025 | $48.63 | $48.20 (-0.88%) | $49.45 | $47.80 | 849.80 K | $2.30 B |
| 06/26/2025 | $48.43 | $48.16 (-0.56%) | $48.85 | $47.70 | 597.42 K | $2.30 B |
| 06/25/2025 | $48.88 | $48.15 (-1.49%) | $49.16 | $47.96 | 422.30 K | $2.30 B |
| 06/24/2025 | $49.73 | $49.08 (-1.31%) | $49.80 | $48.93 | 688.50 K | $2.34 B |
| 06/23/2025 | $47.18 | $49.28 (4.45%) | $49.29 | $46.57 | 674.40 K | $2.35 B |
| 06/20/2025 | $47.19 | $47.45 (0.55%) | $48.91 | $47.02 | 2.07 M | $2.26 B |
| 06/18/2025 | $47.37 | $46.73 (-1.35%) | $47.92 | $46.18 | 1.04 M | $2.23 B |
| 06/17/2025 | $46.33 | $47.15 (1.77%) | $47.75 | $46.24 | 702.70 K | $2.25 B |
| 06/16/2025 | $47.03 | $46.91 (-0.26%) | $47.89 | $46.63 | 820.31 K | $2.24 B |
| 06/13/2025 | $47.82 | $46.98 (-1.76%) | $48.19 | $46.70 | 889.62 K | $2.24 B |
| 06/12/2025 | $48.05 | $48.00 (-0.1%) | $48.48 | $47.11 | 721.60 K | $2.29 B |
| 06/11/2025 | $48.99 | $48.19 (-1.63%) | $49.47 | $48.02 | 695.15 K | $2.30 B |
| 06/10/2025 | $49.21 | $48.63 (-1.18%) | $49.37 | $48.35 | 703.32 K | $2.32 B |
| 06/09/2025 | $48.30 | $48.96 (1.37%) | $49.61 | $47.56 | 773.23 K | $2.33 B |
| 06/06/2025 | $47.93 | $47.84 (-0.19%) | $48.47 | $47.37 | 643.00 K | $2.28 B |
| 06/05/2025 | $47.56 | $47.41 (-0.32%) | $47.89 | $46.12 | 671.54 K | $2.26 B |
| 06/04/2025 | $47.46 | $47.59 (0.27%) | $48.25 | $47.03 | 953.40 K | $2.27 B |
| 06/03/2025 | $46.19 | $47.48 (2.79%) | $47.55 | $45.43 | 820.41 K | $2.26 B |
| 06/02/2025 | $45.50 | $46.12 (1.36%) | $46.89 | $44.78 | 898.92 K | $2.20 B |
| 05/30/2025 | $47.41 | $45.71 (-3.59%) | $47.43 | $45.41 | 907.62 K | $2.18 B |
| 05/29/2025 | $46.85 | $47.50 (1.39%) | $47.52 | $46.17 | 859.40 K | $2.26 B |
| 05/28/2025 | $49.09 | $46.76 (-4.75%) | $49.27 | $46.65 | 842.46 K | $2.23 B |
| 05/27/2025 | $47.69 | $49.19 (3.15%) | $49.22 | $47.20 | 1.33 M | $2.35 B |
| 05/23/2025 | $45.37 | $46.89 (3.35%) | $47.39 | $45.11 | 887.60 K | $2.24 B |
| 05/22/2025 | $44.84 | $45.90 (2.36%) | $46.82 | $43.65 | 1.90 M | $2.19 B |
| 05/21/2025 | $49.50 | $46.05 (-6.97%) | $49.50 | $45.76 | 1.30 M | $2.20 B |
| 05/20/2025 | $49.64 | $49.85 (0.42%) | $50.27 | $49.06 | 627.30 K | $2.38 B |
| 05/19/2025 | $49.95 | $49.89 (-0.12%) | $50.37 | $48.96 | 557.31 K | $2.38 B |
| 05/16/2025 | $50.19 | $50.59 (0.8%) | $51.53 | $49.98 | 810.14 K | $2.41 B |
| 05/15/2025 | $50.47 | $50.41 (-0.12%) | $50.83 | $50.02 | 533.40 K | $2.40 B |
| 05/14/2025 | $51.27 | $50.87 (-0.78%) | $51.90 | $49.99 | 838.56 K | $2.43 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.
