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%
CCOI — Cogent Communications Holdings, Inc.
NasdaqCogent Communications Holdings, Inc.
$8.46
+0.23(+2.79%)
- O
- 8.37
- H
- 8.59
- L
- 8.12
- V
- 2.43M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.46
Period Return-83.46%
Period High$56.89
Period Low$7.13
Avg Daily Volume1.36M
Total Trading Days365
CCOI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.37 | $8.59 | $8.12 | $8.46 | +$0.23 | +2.79% | 2,429,657 | $8.43 | $8.12 $8.59 |
| Oct 1, 2026 | $7.83 | $8.51 | $7.42 | $8.23 | +$0.44 | +5.65% | 3,038,782 | $8.13 | $7.42 $8.51 |
| Sep 30, 2026 | $7.40 | $7.95 | $7.13 | $7.79 | +$0.45 | +6.13% | 2,181,961 | $7.62 | $7.13 $7.95 |
| Sep 29, 2026 | $7.46 | $7.60 | $7.25 | $7.34 | $-0.09 | -1.21% | 1,396,431 | $7.38 | $7.25 $7.60 |
| Sep 28, 2026 | $7.59 | $7.69 | $7.28 | $7.43 | $-0.26 | -3.38% | 1,717,746 | $7.47 | $7.28 $7.69 |
| Sep 25, 2026 | $7.64 | $8.04 | $7.44 | $7.69 | +$0.05 | +0.65% | 1,752,922 | $7.74 | $7.44 $8.04 |
| Sep 24, 2026 | $8.11 | $8.23 | $7.61 | $7.64 | $-0.49 | -6.03% | 2,563,023 | $7.75 | $7.61 $8.23 |
| Sep 23, 2026 | $9.27 | $9.27 | $8.10 | $8.13 | $-1.18 | -12.67% | 2,082,447 | $8.45 | $8.10 $9.27 |
| Sep 22, 2026 | $9.34 | $9.62 | $9.15 | $9.31 | +$0.02 | +0.22% | 1,476,043 | $9.38 | $9.15 $9.62 |
| Sep 21, 2026 | $9.15 | $9.43 | $8.60 | $9.29 | +$0.28 | +3.11% | 1,696,809 | $9.20 | $8.60 $9.43 |
| Sep 18, 2026 | $9.19 | $9.19 | $8.67 | $9.01 | $-0.20 | -2.17% | 8,983,488 | $8.99 | $8.67 $9.19 |
| Sep 17, 2026 | $8.77 | $9.24 | $8.56 | $9.21 | +$0.54 | +6.23% | 2,170,627 | $9.01 | $8.56 $9.24 |
| Sep 16, 2026 | $9.22 | $9.51 | $8.59 | $8.67 | $-0.58 | -6.22% | 2,223,681 | $8.93 | $8.59 $9.51 |
| Sep 15, 2026 | $9.12 | $9.30 | $8.90 | $9.25 | $-0.08 | -0.80% | 1,641,772 | $9.14 | $8.90 $9.30 |
| Sep 14, 2026 | $9.12 | $9.42 | $8.93 | $9.32 | $-0.01 | -0.11% | 1,460,578 | $9.25 | $8.93 $9.42 |
| Sep 11, 2026 | $9.23 | $9.79 | $9.03 | $9.33 | +$0.24 | +2.64% | 1,925,585 | $9.41 | $9.03 $9.79 |
| Sep 10, 2026 | $9.20 | $9.37 | $8.60 | $9.09 | $-0.24 | -2.57% | 2,168,722 | $8.94 | $8.60 $9.37 |
| Sep 9, 2026 | $9.66 | $9.70 | $9.00 | $9.33 | $-0.31 | -3.22% | 2,255,069 | $9.31 | $9.00 $9.70 |
| Sep 8, 2026 | $9.98 | $10.16 | $9.46 | $9.64 | $-0.41 | -4.08% | 2,638,448 | $9.77 | $9.46 $10.16 |
| Sep 4, 2026 | $10.02 | $10.39 | $9.85 | $10.05 | +$0.07 | +0.70% | 1,322,089 | $10.12 | $9.85 $10.39 |
| Sep 3, 2026 | $10.22 | $10.22 | $9.35 | $9.98 | $-0.24 | -2.35% | 1,851,915 | $9.72 | $9.35 $10.22 |
| Sep 2, 2026 | $9.00 | $10.42 | $8.94 | $10.22 | +$1.21 | +13.43% | 2,620,041 | $9.82 | $8.94 $10.42 |
| Sep 1, 2026 | $9.42 | $9.54 | $8.88 | $9.01 | $-0.53 | -5.56% | 1,612,568 | $9.11 | $8.88 $9.54 |
| Aug 31, 2026 | $9.42 | $9.69 | $9.19 | $9.54 | +$0.06 | +0.63% | 1,618,932 | $9.48 | $9.19 $9.69 |
| Aug 28, 2026 | $9.70 | $10.00 | $9.40 | $9.48 | $-0.19 | -1.96% | 1,055,857 | $9.60 | $9.40 $10.00 |
| Aug 27, 2026 | $9.83 | $10.10 | $9.27 | $9.67 | $-0.38 | -3.78% | 1,233,009 | $9.64 | $9.27 $10.10 |
| Aug 26, 2026 | $9.89 | $10.23 | $9.72 | $10.05 | +$0.17 | +1.72% | 954,574 | $9.92 | $9.72 $10.23 |
| Aug 25, 2026 | $9.49 | $10.01 | $9.48 | $9.88 | +$0.39 | +4.11% | 1,423,219 | $9.84 | $9.48 $10.01 |
| Aug 24, 2026 | $9.05 | $9.85 | $9.05 | $9.49 | +$0.32 | +3.49% | 2,501,511 | $9.56 | $9.05 $9.85 |
| Aug 21, 2026 | $10.09 | $10.16 | $9.16 | $9.17 | $-0.84 | -8.39% | 1,859,470 | $9.44 | $9.16 $10.16 |