Free Trial

Cogent Communications (CCOI) Stock Chart & Stock Price History

Cogent Communications logo
$43.88 -1.82 (-3.98%)
Closing price 08/6/2025 04:00 PM Eastern
Extended Trading
$44.36 +0.47 (+1.08%)
As of 08/6/2025 07:42 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

The Cogent Communications (CCOI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 34.97%, with a year-to-date return of -43.06%. In the past month, the stock has decreased 10.87%, reflecting recent market activity.

As of the latest close, Cogent Communications traded at $43.88 with a market cap of $2.17 billion and volume of 1.23 million shares. Five years ago, the stock traded at $74.61, representing a 41.19% decrease over that period. At the time, it had a market cap of $3.59 billion and a volume of 581,523 shares.

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.

5 Day
Performance
-2.79%
1 Month
Performance
-10.87%
3 Month
Performance
-17.53%
Year-To-Date
Performance
-43.06%
1 Year
Performance
-34.97%
5 Year
Performance
-41.19%

CCOI Stock Chart for Thursday, August, 7, 2025

Cogent Communications Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$45.70$43.88
-3.98%
$45.75$43.761.23 million shs$2.17 billion
08/05/2025$45.28$45.70
+0.93%
$45.82$44.81583,830 shs$2.25 billion
08/04/2025$45.14$45.28
+0.31%
$45.50$44.89521,740 shs$2.23 billion
08/01/2025$45.59$45.14
-0.99%
$45.56$44.25740,235 shs$2.23 billion
07/31/2025$46.97$45.59
-2.94%
$46.67$45.48900,479 shs$2.25 billion
07/30/2025$46.85$46.97
+0.26%
$47.33$46.00722,172 shs$2.32 billion
07/29/2025$47.49$46.85
-1.35%
$47.93$46.82521,880 shs$2.31 billion
07/28/2025$48.83$47.49
-2.74%
$48.95$47.34560,025 shs$2.34 billion
07/25/2025$48.87$48.83
-0.08%
$49.38$47.92483,365 shs$2.41 billion
07/24/2025$50.28$48.87
-2.80%
$49.93$48.75376,856 shs$2.41 billion
07/23/2025$49.39$50.28
+1.80%
$50.37$49.12366,343 shs$2.48 billion
07/22/2025$47.92$49.39
+3.07%
$49.48$48.01589,888 shs$2.44 billion
07/21/2025$50.00$47.92
-4.16%
$50.53$47.221.16 million shs$2.36 billion
07/18/2025$52.91$50.00
-5.50%
$52.83$49.621.25 million shs$2.47 billion
07/17/2025$52.29$52.91
+1.19%
$54.37$52.37616,513 shs$2.61 billion
07/16/2025$50.25$52.29
+4.06%
$52.32$50.17677,341 shs$2.58 billion
07/15/2025$50.45$50.25
-0.40%
$50.81$49.65418,944 shs$2.48 billion
07/14/2025$49.40$50.45
+2.13%
$50.48$49.41425,945 shs$2.49 billion
07/11/2025$50.52$49.40
-2.22%
$50.75$49.27445,611 shs$2.44 billion
07/10/2025$49.28$50.52
+2.52%
$50.96$49.12390,035 shs$2.49 billion
07/09/2025$49.92$49.28
-1.28%
$50.34$48.88417,489 shs$2.43 billion
07/08/2025$49.23$49.92
+1.40%
$50.08$49.23328,015 shs$2.46 billion
07/07/2025$50.29$49.23
-2.11%
$50.30$48.87390,712 shs$2.43 billion

This page (NASDAQ:CCOI) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners