Free Trial

Cogent Communications (CCOI) Stock Chart & Stock Price History

Cogent Communications logo
$53.05 +0.76 (+1.45%)
As of 02:19 PM Eastern
This is a fair market value 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 19.75%, with a year-to-date return of -31.17%. In the past month, the stock has increased 12.51%, reflecting recent market activity.

As of the latest close, Cogent Communications traded at $52.29 with a market cap of $2.58 billion and volume of 677,341 shares. Five years ago, the stock traded at $82.21, representing a 35.47% decrease over that period. At the time, it had a market cap of $3.87 billion and a volume of 127,700 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
+7.39%
1 Month
Performance
+12.51%
3 Month
Performance
-0.09%
Year-To-Date
Performance
-31.17%
1 Year
Performance
-19.75%
5 Year
Performance
-35.47%

CCOI Stock Chart for Thursday, July, 17, 2025

Cogent Communications Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/04/2025$50.29$50.29$50.97$49.93220,758 shs$2.48 billion
07/03/2025$50.59$50.29
-0.59%
$50.97$49.93220,758 shs$2.48 billion
07/02/2025$50.23$50.59
+0.72%
$50.80$49.79371,362 shs$2.50 billion
07/01/2025$48.21$50.23
+4.19%
$51.28$47.78703,478 shs$2.48 billion
06/30/2025$48.20$48.21
+0.02%
$48.27$47.79488,487 shs$2.38 billion
06/27/2025$48.16$48.20
+0.08%
$49.45$47.80849,800 shs$2.38 billion
06/26/2025$48.15$48.16
+0.02%
$48.85$47.70597,422 shs$2.38 billion
06/25/2025$49.08$48.15
-1.89%
$49.16$47.96422,285 shs$2.38 billion
06/24/2025$49.28$49.08
-0.41%
$49.80$48.93688,500 shs$2.42 billion
06/23/2025$47.45$49.28
+3.86%
$49.29$46.57674,375 shs$2.43 billion
06/20/2025$46.73$47.45
+1.54%
$48.91$47.022.07 million shs$2.34 billion
06/19/2025$46.73$46.73$47.92$46.181.04 million shs$2.31 billion
06/18/2025$47.15$46.73
-0.89%
$47.92$46.181.04 million shs$2.31 billion
06/17/2025$46.91$47.15
+0.51%
$47.75$46.24702,689 shs$2.33 billion
06/16/2025$46.98$46.91
-0.15%
$47.89$46.63820,305 shs$2.31 billion

This page (NASDAQ:CCOI) was last updated on 7/17/2025 by MarketBeat.com Staff
From Our Partners