MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CABO — Cable One, Inc.
NYSECable One, Inc.
$12.21
+1.85(+17.86%)
- O
- 10.72
- H
- 13.38
- L
- 10.57
- V
- 1.38M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.21
Period Return-95.18%
Period High$277.55
Period Low$9.90
Avg Daily Volume202.7K
Total Trading Days365
CABO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.72 | $13.38 | $10.57 | $12.21 | +$1.85 | +17.86% | 1,380,247 | $12.41 | $10.57 $13.38 |
| Oct 1, 2026 | $11.14 | $11.16 | $9.90 | $10.36 | $-0.66 | -5.99% | 444,017 | $10.51 | $9.90 $11.16 |
| Sep 30, 2026 | $10.96 | $11.45 | $10.51 | $11.02 | +$0.09 | +0.82% | 568,424 | $10.92 | $10.51 $11.45 |
| Sep 29, 2026 | $12.45 | $12.45 | $10.39 | $10.93 | $-1.64 | -13.05% | 1,026,490 | $11.31 | $10.39 $12.45 |
| Sep 28, 2026 | $14.49 | $14.49 | $12.33 | $12.57 | $-2.08 | -14.20% | 606,562 | $12.85 | $12.33 $14.49 |
| Sep 25, 2026 | $15.63 | $15.77 | $14.52 | $14.65 | $-0.98 | -6.27% | 345,261 | $15.16 | $14.52 $15.77 |
| Sep 24, 2026 | $15.82 | $16.13 | $15.01 | $15.63 | $-0.20 | -1.26% | 334,213 | $15.53 | $15.01 $16.13 |
| Sep 23, 2026 | $16.75 | $17.15 | $15.72 | $15.83 | $-1.23 | -7.21% | 363,246 | $16.45 | $15.72 $17.15 |
| Sep 22, 2026 | $18.28 | $18.39 | $16.70 | $17.06 | $-0.95 | -5.27% | 333,560 | $17.22 | $16.70 $18.39 |
| Sep 21, 2026 | $17.37 | $18.30 | $16.56 | $18.01 | +$0.64 | +3.68% | 330,122 | $17.70 | $16.56 $18.30 |
| Sep 18, 2026 | $17.85 | $18.45 | $16.99 | $17.37 | $-0.74 | -4.09% | 460,829 | $17.46 | $16.99 $18.45 |
| Sep 17, 2026 | $19.22 | $20.18 | $17.73 | $18.11 | $-0.83 | -4.38% | 306,388 | $18.24 | $17.73 $20.18 |
| Sep 16, 2026 | $18.72 | $20.45 | $18.70 | $18.94 | +$0.31 | +1.66% | 418,235 | $19.38 | $18.70 $20.45 |
| Sep 15, 2026 | $20.14 | $20.88 | $18.28 | $18.63 | $-1.81 | -8.86% | 284,159 | $19.11 | $18.28 $20.88 |
| Sep 14, 2026 | $21.76 | $22.31 | $20.40 | $20.44 | $-0.87 | -4.08% | 217,605 | $20.95 | $20.40 $22.31 |
| Sep 11, 2026 | $21.59 | $22.63 | $20.86 | $21.31 | $-0.16 | -0.75% | 212,338 | $21.52 | $20.86 $22.63 |
| Sep 10, 2026 | $20.71 | $22.60 | $20.71 | $21.47 | +$0.33 | +1.56% | 302,402 | $21.63 | $20.71 $22.60 |
| Sep 9, 2026 | $22.83 | $23.10 | $20.72 | $21.14 | $-1.89 | -8.21% | 309,164 | $21.32 | $20.72 $23.10 |
| Sep 8, 2026 | $25.31 | $25.33 | $22.41 | $23.03 | $-2.44 | -9.58% | 205,472 | $23.16 | $22.41 $25.33 |
| Sep 4, 2026 | $26.16 | $27.00 | $24.73 | $25.47 | $-0.59 | -2.26% | 214,412 | $25.36 | $24.73 $27.00 |
| Sep 3, 2026 | $29.06 | $29.06 | $23.81 | $26.06 | $-2.45 | -8.59% | 344,677 | $25.61 | $23.81 $29.06 |
| Sep 2, 2026 | $24.15 | $29.39 | $24.14 | $28.51 | +$4.64 | +19.44% | 353,510 | $28.41 | $24.14 $29.39 |
| Sep 1, 2026 | $26.88 | $27.49 | $22.64 | $23.87 | $-3.51 | -12.82% | 326,212 | $23.97 | $22.64 $27.49 |
| Aug 31, 2026 | $25.19 | $27.44 | $25.18 | $27.38 | +$1.88 | +7.37% | 346,669 | $26.78 | $25.18 $27.44 |
| Aug 28, 2026 | $22.26 | $25.72 | $22.26 | $25.50 | +$3.01 | +13.38% | 297,961 | $25.08 | $22.26 $25.72 |
| Aug 27, 2026 | $25.72 | $26.02 | $22.30 | $22.49 | $-3.34 | -12.93% | 320,838 | $23.15 | $22.30 $26.02 |
| Aug 26, 2026 | $26.30 | $26.65 | $25.13 | $25.83 | $-0.51 | -1.94% | 198,016 | $25.93 | $25.13 $26.65 |
| Aug 25, 2026 | $22.85 | $26.68 | $22.83 | $26.34 | +$3.51 | +15.37% | 386,740 | $25.47 | $22.83 $26.68 |
| Aug 24, 2026 | $22.64 | $23.42 | $21.98 | $22.83 | +$0.01 | +0.04% | 355,617 | $22.66 | $21.98 $23.42 |
| Aug 21, 2026 | $26.20 | $26.20 | $22.62 | $22.82 | $-3.40 | -12.97% | 353,373 | $23.60 | $22.62 $26.20 |