NASDAQ · CCOI

Cogent Communications Holdings, Inc.

Communication Services · Telecommunications Services

$7.64

Up-$0.00 (+0.00%)

Updated Oct 29, 2026, 6:24 PM

SID Score

3.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CCOI

CCOI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 28, 2026

Daily close

View OHLC price history

CCOI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$7.54	$7.88	$7.39	$7.64	1.66M
Oct 27, 2026	$7.35	$7.90	$7.225	$7.47	2.23M
Oct 26, 2026	$7.55	$7.67	$7.19	$7.36	1.05M
Oct 23, 2026	$7.24	$7.515	$7.04	$7.48	1.14M
Oct 22, 2026	$7.39	$7.63	$7.13	$7.30	1.42M
Oct 21, 2026	$7.84	$7.89	$7.29	$7.44	1.33M
Oct 20, 2026	$7.75	$8.05	$7.51	$7.72	1M
Oct 19, 2026	$8.06	$8.17	$7.545	$7.76	1.28M
Oct 16, 2026	$8.14	$8.14	$7.0612	$8.07	4.6M
Oct 15, 2026	$7.61	$8.375	$7.56	$8.35	1.32M
Oct 14, 2026	$8.39	$8.39	$7.655	$7.72	2M
Oct 13, 2026	$8.33	$8.84	$8.29	$8.57	1.23M
Oct 12, 2026	$8.44	$8.68	$8.30	$8.40	1.16M
Oct 9, 2026	$9.53	$9.69	$8.33	$8.54	1.38M
Oct 8, 2026	$9.81	$9.82	$9.115	$9.56	2.1M
Oct 7, 2026	$9.25	$10.305	$9.09	$9.94	1.65M
Oct 6, 2026	$8.95	$9.44	$8.854	$9.31	2.15M
Oct 5, 2026	$8.44	$8.9184	$7.99	$8.88	2.43M
Oct 2, 2026	$8.37	$8.588	$8.115	$8.46	2.48M
Oct 1, 2026	$7.83	$8.51	$7.42	$8.23	3.04M
Sep 30, 2026	$7.40	$7.945	$7.13	$7.79	2.18M