Free Trial

Cogent Communications (CCOI) Stock Chart & Stock Price History

Cogent Communications logo
$52.06 +0.91 (+1.78%)
Closing price 04/23/2025 04:00 PM Eastern
Extended Trading
$51.02 -1.04 (-1.99%)
As of 04/23/2025 04:19 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cogent Communications Stock Price Performance

5 Day
Performance
-1.96%
1 Month
Performance
-23.61%
3 Month
Performance
-31.23%
6 Month
Performance
-36.71%
Year-To-Date
Performance
-32.45%
1 Year
Performance
-19.86%
Receive CCOI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cogent Communications and its competitors with MarketBeat's FREE daily newsletter.

CCOI Stock Chart for Thursday, April, 24, 2025

Cogent Communications Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$51.15$52.06
+1.78%
$52.83$51.87513,456 shs$2.57 billion
04/22/2025$51.50$51.15
-0.68%
$51.99$50.08507,835 shs$2.53 billion
04/21/2025$53.10$51.50
-3.01%
$53.16$50.87455,673 shs$2.54 billion
04/18/2025$53.10$53.10$53.81$52.41440,282 shs$2.62 billion
04/17/2025$52.23$53.10
+1.67%
$53.81$52.41440,282 shs$2.62 billion
04/16/2025$53.44$52.23
-2.26%
$53.99$51.69391,441 shs$2.58 billion
04/15/2025$53.08$53.44
+0.68%
$53.73$52.80423,340 shs$2.64 billion
04/14/2025$51.73$53.08
+2.61%
$54.12$52.01869,001 shs$2.62 billion
04/11/2025$50.64$51.73
+2.15%
$52.00$50.15744,183 shs$2.55 billion
04/10/2025$53.83$50.64
-5.93%
$53.06$48.131.01 million shs$2.50 billion
04/09/2025$50.66$53.83
+6.26%
$54.80$47.542.20 million shs$2.66 billion
04/09/2025$50.66$53.83
+6.26%
$54.80$47.542.20 million shs$2.66 billion
04/08/2025$53.30$50.66
-4.95%
$54.61$49.851.11 million shs$2.50 billion
04/08/2025$53.30$50.66
-4.95%
$54.61$49.851.11 million shs$2.50 billion
04/07/2025$56.92$53.30
-6.36%
$56.77$52.711.46 million shs$2.63 billion
04/04/2025$60.08$56.92
-5.26%
$59.01$55.49818,965 shs$2.81 billion
04/03/2025$61.65$60.08
-2.55%
$60.75$58.72528,634 shs$2.97 billion
04/02/2025$61.66$61.65
-0.02%
$62.25$60.35404,300 shs$3.04 billion
04/01/2025$61.31$61.66
+0.57%
$62.06$60.06399,836 shs$3.04 billion
03/31/2025$61.57$61.31
-0.42%
$61.85$60.11622,443 shs$3.01 billion
03/28/2025$61.50$61.57
+0.11%
$62.10$60.39403,279 shs$3.02 billion
03/27/2025$63.07$61.50
-2.49%
$63.22$61.23769,949 shs$3.02 billion
03/26/2025$63.89$63.07
-1.28%
$64.88$62.75572,536 shs$3.09 billion
03/25/2025$68.15$63.89
-6.25%
$68.10$63.86720,619 shs$3.13 billion
03/24/2025$68.31$68.15
-0.23%
$69.63$68.13335,751 shs$3.34 billion

This page (NASDAQ:CCOI) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners