5 DAY PERFORMANCE
+5.45%
1 MONTH PERFORMANCE
+5.09%
3 MONTH PERFORMANCE
-27.70%
6 MONTH PERFORMANCE
-35.24%
YEAR-TO-DATE PERFORMANCE
-36.06%
1 YEAR PERFORMANCE
-5.98%
Cogent Communications Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $47.18 | $49.28 (4.44%) | $49.29 | $46.70 | 648.92 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 |
| 05/13/2025 | $50.41 | $51.27 (1.71%) | $51.34 | $49.39 | 833.05 K | $2.44 B |
| 05/12/2025 | $50.01 | $50.54 (1.06%) | $51.03 | $49.29 | 709.01 K | $2.41 B |
| 05/09/2025 | $48.81 | $48.93 (0.25%) | $50.90 | $47.32 | 1.25 M | $2.33 B |
| 05/08/2025 | $50.16 | $49.30 (-1.71%) | $50.55 | $45.00 | 2.11 M | $2.34 B |
| 05/07/2025 | $55.02 | $53.21 (-3.29%) | $55.24 | $52.89 | 766.80 K | $2.53 B |
| 05/06/2025 | $55.53 | $55.02 (-0.92%) | $55.89 | $54.45 | 459.75 K | $2.62 B |
| 05/05/2025 | $56.50 | $56.05 (-0.8%) | $56.89 | $55.00 | 580.80 K | $2.66 B |
| 05/02/2025 | $55.24 | $56.46 (2.21%) | $56.52 | $54.53 | 582.90 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 |
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.
