CCOI
Cogent Comm Hldg (CCOI)
NASDAQ
$8.33-$0.13 (-1.50%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $433.3M
    Market Cap
  • -79.59%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -17.22%
    Low Price$7.34
    High Price$10.05
  • 3 Months
    -34.74%
    Low Price$7.34
    High Price$13.47
  • 1 Year
    -79.59%
    Low Price$7.34
    High Price$44.86
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.37
8.59
8.12
8.46
+2.79%
2,479,241
10/01/2026
7.83
8.51
7.42
8.23
+5.65%
3,038,782
09/30/2026
7.40
7.95
7.13
7.79
+6.13%
2,181,961
09/29/2026
7.46
7.60
7.25
7.34
-1.21%
1,396,431
09/28/2026
7.59
7.69
7.28
7.43
-3.38%
1,717,745
09/25/2026
7.64
8.04
7.44
7.69
+0.65%
1,752,922
09/24/2026
8.11
8.23
7.61
7.64
-6.03%
2,563,023
09/23/2026
9.27
9.27
8.10
8.13
-12.67%
2,082,446
09/22/2026
9.34
9.62
9.15
9.31
+0.22%
1,476,042
09/21/2026
9.15
9.43
8.60
9.29
+3.11%
1,696,808
09/18/2026
9.19
9.19
8.67
9.01
-2.17%
8,983,487
09/17/2026
8.77
9.24
8.56
9.21
+6.23%
2,170,627
09/16/2026
9.22
9.51
8.59
8.67
-6.22%
2,223,680
09/15/2026
9.12
9.30
8.90
9.25
-0.80%
1,641,924
09/14/2026
9.12
9.42
8.93
9.32
-0.11%
1,460,596
09/11/2026
9.23
9.79
9.03
9.33
+2.64%
1,925,585
09/10/2026
9.20
9.37
8.60
9.09
-2.57%
2,168,721
09/09/2026
9.66
9.70
9.00
9.33
-3.22%
2,255,069
09/08/2026
9.98
10.16
9.46
9.64
-4.08%
2,638,296
09/04/2026
10.02
10.39
9.85
10.05
+0.70%
1,322,089
09/03/2026
10.22
10.22
9.35
9.98
-2.35%
1,851,915
09/02/2026
9.00
10.42
8.94
10.22
+13.43%
2,646,194
09/01/2026
9.42
9.54
8.88
9.01
-5.56%
1,612,568
08/31/2026
9.42
9.69
9.19
9.54
+0.63%
1,618,932
08/28/2026
9.70
10.00
9.40
9.48
-1.96%
1,055,857
08/27/2026
9.83
10.10
9.27
9.67
-3.78%
1,233,008
08/26/2026
9.89
10.23
9.72
10.05
+1.72%
954,574
08/25/2026
9.49
10.01
9.48
9.88
+4.11%
1,423,218
08/24/2026
9.05
9.85
9.05
9.49
+3.49%
2,501,511
08/21/2026
10.09
10.16
9.16
9.17
-8.21%
1,859,470
08/21/2026
$0.02 Dividend
08/20/2026
10.23
10.30
9.55
9.99
-3.42%
1,620,809
08/19/2026
9.57
10.35
9.01
10.34
+2.32%
2,375,578
08/18/2026
10.73
10.73
9.73
10.11
-5.77%
1,763,969
08/17/2026
11.06
11.13
10.62
10.73
-4.95%
1,286,492
08/14/2026
10.15
11.45
10.03
11.29
+9.28%
2,261,923
08/13/2026
9.98
10.47
9.53
10.33
+0.98%
2,205,468
08/12/2026
11.02
11.20
10.22
10.23
-5.27%
1,509,950
08/11/2026
10.25
10.83
9.96
10.80
+5.05%
1,730,136
08/10/2026
9.98
10.69
9.40
10.28
+3.83%
2,527,600
08/07/2026
10.95
11.12
8.98
9.90
-9.07%
4,204,831
08/06/2026
13.34
13.46
10.07
10.89
-15.23%
3,293,712
08/06/2026
-$0.85 Earnings
08/05/2026
13.00
13.12
12.34
12.84
-3.23%
1,462,492
08/04/2026
13.19
13.47
12.90
13.27
+0.53%
1,083,970
08/03/2026
13.62
13.74
13.19
13.20
-2.00%
1,415,434
07/31/2026
13.19
13.50
12.75
13.47
+1.96%
962,601
07/30/2026
12.53
13.28
12.41
13.21
+4.33%
1,014,027
07/29/2026
12.74
12.84
11.80
12.66
-2.01%
1,407,674
07/28/2026
12.22
12.95
12.13
12.92
+5.97%
998,452
07/27/2026
11.95
12.36
11.83
12.20
+2.95%
999,740
07/24/2026
12.77
12.92
11.81
11.85
-7.98%
951,028
07/23/2026
12.58
13.03
12.36
12.87
-0.23%
981,525
07/22/2026
13.04
13.25
12.73
12.90
+1.81%
835,445
07/21/2026
12.54
13.08
12.44
12.67
+2.42%
1,099,694
07/20/2026
11.01
12.50
10.94
12.38
+13.04%
1,525,901
07/17/2026
11.40
11.55
10.90
10.95
-6.32%
1,549,146
07/16/2026
12.48
12.91
11.64
11.69
-6.47%
926,949
07/15/2026
12.32
13.10
12.23
12.49
+2.20%
796,567
07/14/2026
12.96
13.25
11.88
12.23
-5.26%
1,127,700
07/13/2026
12.72
13.42
12.72
12.90
+2.54%
1,173,167
07/10/2026
12.76
13.03
12.52
12.58
-0.24%
795,177
07/09/2026
12.32
12.64
12.13
12.61
+2.27%
931,344
07/08/2026
11.46
12.66
11.40
12.34
+6.05%
1,275,989
07/07/2026
12.13
12.43
11.63
11.63
-4.35%
1,342,981
07/06/2026
13.17
13.45
12.10
12.16
-6.20%
1,424,850
07/02/2026
14.46
14.65
12.49
12.96
-9.03%
2,189,001
07/01/2026
13.90
14.57
13.88
14.25
+2.88%
1,445,974
06/30/2026
13.98
14.43
13.20
13.85
+5.63%
2,193,683
06/29/2026
13.66
13.81
12.31
13.11
-2.01%
1,978,875
06/26/2026
12.99
13.47
12.81
13.38
+1.90%
2,535,758
06/25/2026
13.45
13.63
12.99
13.13
-2.66%
1,906,366
06/24/2026
14.34
14.41
13.30
13.49
-4.52%
1,455,545
06/23/2026
14.49
15.25
13.97
14.13
-3.41%
1,126,121
06/22/2026
14.01
15.84
13.66
14.63
+3.31%
1,911,315
06/18/2026
15.04
15.21
14.10
14.16
-2.87%
1,918,020
06/17/2026
15.87
16.04
14.54
14.58
-8.97%
1,120,739
06/16/2026
16.43
16.94
15.97
16.02
-2.43%
927,904
06/15/2026
16.01
17.61
15.97
16.42
+3.72%
1,238,758
06/12/2026
15.06
15.88
14.58
15.83
+6.16%
1,119,343
06/11/2026
14.43
15.06
14.38
14.91
+3.32%
966,838
06/10/2026
15.72
16.02
14.40
14.43
-8.54%
1,076,323
06/09/2026
16.83
17.31
15.76
15.78
-5.78%
624,960
06/08/2026
17.05
17.91
16.71
16.75
-0.30%
994,599
06/05/2026
17.41
17.70
16.27
16.80
-2.66%
763,597
06/04/2026
16.58
17.40
16.58
17.26
+5.49%
581,729
06/03/2026
17.40
17.46
16.25
16.36
-5.80%
1,090,025
06/02/2026
17.51
17.56
17.05
17.37
-1.64%
768,509
06/01/2026
17.22
18.02
16.97
17.65
-0.39%
1,100,455
05/29/2026
18.98
19.22
17.15
17.72
-10.39%
2,002,207
05/28/2026
21.49
21.66
19.76
19.78
-8.33%
1,419,220
05/27/2026
19.92
21.68
19.45
21.58
+8.32%
1,135,400
05/26/2026
20.11
20.66
18.90
19.92
+9.91%
2,447,828
05/22/2026
18.37
18.65
17.64
18.12
-1.14%
595,387
05/21/2026
17.47
18.54
17.27
18.33
+3.38%
909,465
05/20/2026
17.55
18.22
16.73
17.73
+0.51%
972,803
05/19/2026
16.98
17.90
16.67
17.64
+2.67%
1,033,637
05/18/2026
16.83
17.86
16.67
17.19
+4.62%
1,221,639
05/18/2026
$0.02 Dividend
05/15/2026
15.90
16.45
15.47
16.43
+2.30%
1,006,517