5 DAY PERFORMANCE
+5.85%
1 MONTH PERFORMANCE
-7.50%
3 MONTH PERFORMANCE
+0.46%
6 MONTH PERFORMANCE
+5.31%
YEAR-TO-DATE PERFORMANCE
-1.67%
1 YEAR PERFORMANCE
+10.58%
Cogent Communications Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $69.93 | $69.94 (0.01%) | $70.46 | $68.78 | 389,271 | $3.30 B |
| 03/11/2025 | $69.79 | $69.93 (0.2%) | $71.24 | $69.46 | 328,007 | $3.32 B |
| 03/10/2025 | $71.26 | $69.63 (-2.29%) | $71.82 | $69.00 | 453,115 | $3.31 B |
| 03/07/2025 | $71.00 | $71.59 (0.83%) | $72.68 | $70.19 | 395,612 | $3.40 B |
| 03/06/2025 | $69.39 | $70.90 (2.18%) | $71.06 | $68.83 | 442,100 | $3.37 B |
| 03/05/2025 | $71.41 | $70.19 (-1.71%) | $72.42 | $70.01 | 511,100 | $3.34 B |
| 03/04/2025 | $70.76 | $71.26 (0.71%) | $72.80 | $70.51 | 584,243 | $3.39 B |
| 03/03/2025 | $72.90 | $71.32 (-2.17%) | $75.46 | $70.74 | 710,100 | $3.39 B |
| 02/28/2025 | $72.78 | $73.07 (0.4%) | $73.50 | $70.35 | 728,200 | $3.47 B |
| 02/27/2025 | $78.50 | $72.46 (-7.69%) | $79.50 | $71.32 | 973,100 | $3.44 B |
| 02/26/2025 | $79.48 | $80.11 (0.79%) | $80.45 | $79.00 | 389,700 | $3.81 B |
| 02/25/2025 | $79.31 | $79.22 (-0.11%) | $79.82 | $77.91 | 320,000 | $3.77 B |
| 02/24/2025 | $79.93 | $79.10 (-1.04%) | $80.13 | $77.65 | 328,307 | $3.76 B |
| 02/21/2025 | $81.98 | $79.93 (-2.5%) | $82.00 | $79.54 | 300,536 | $3.79 B |
| 02/20/2025 | $82.78 | $81.45 (-1.61%) | $83.19 | $81.37 | 239,900 | $3.86 B |
| 02/19/2025 | $83.47 | $83.44 (-0.04%) | $84.06 | $82.86 | 249,100 | $3.96 B |
| 02/18/2025 | $82.09 | $83.40 (1.6%) | $83.78 | $81.83 | 245,100 | $3.96 B |
| 02/14/2025 | $82.60 | $82.00 (-0.73%) | $82.78 | $81.82 | 161,800 | $3.89 B |
| 02/13/2025 | $82.25 | $82.66 (0.5%) | $82.90 | $80.95 | 157,220 | $3.92 B |
| 02/12/2025 | $81.50 | $81.92 (0.52%) | $82.60 | $81.22 | 278,033 | $3.89 B |
| 02/11/2025 | $82.10 | $81.89 (-0.26%) | $82.81 | $81.48 | 276,413 | $3.88 B |
| 02/10/2025 | $80.91 | $82.38 (1.82%) | $82.44 | $80.24 | 334,500 | $3.91 B |
| 02/07/2025 | $79.91 | $80.39 (0.6%) | $80.71 | $78.72 | 381,712 | $3.81 B |
| 02/06/2025 | $79.65 | $79.58 (-0.09%) | $79.80 | $78.75 | 226,100 | $3.77 B |
| 02/05/2025 | $76.82 | $79.18 (3.07%) | $79.23 | $75.82 | 271,400 | $3.76 B |
| 02/04/2025 | $77.39 | $76.18 (-1.56%) | $77.66 | $75.80 | 327,549 | $3.61 B |
| 02/03/2025 | $74.04 | $77.06 (4.08%) | $77.18 | $73.69 | 369,300 | $3.65 B |
| 01/31/2025 | $75.00 | $75.34 (0.45%) | $76.25 | $74.58 | 309,509 | $3.57 B |
| 01/30/2025 | $75.06 | $74.85 (-0.28%) | $75.40 | $74.47 | 210,342 | $3.55 B |
| 01/29/2025 | $74.82 | $74.49 (-0.44%) | $75.75 | $74.09 | 239,504 | $3.53 B |
| 01/28/2025 | $74.80 | $74.68 (-0.16%) | $75.78 | $74.14 | 246,200 | $3.54 B |
| 01/27/2025 | $75.70 | $74.23 (-1.94%) | $75.75 | $73.73 | 385,248 | $3.52 B |
| 01/24/2025 | $75.02 | $75.70 (0.91%) | $76.30 | $74.87 | 306,349 | $3.59 B |
| 01/23/2025 | $73.96 | $75.02 (1.43%) | $75.96 | $73.74 | 301,226 | $3.56 B |
| 01/22/2025 | $73.46 | $74.54 (1.47%) | $75.12 | $73.26 | 340,500 | $3.54 B |
| 01/21/2025 | $72.95 | $73.57 (0.85%) | $74.06 | $72.91 | 350,200 | $3.49 B |
| 01/17/2025 | $73.03 | $72.60 (-0.59%) | $73.60 | $72.24 | 217,042 | $3.44 B |
| 01/16/2025 | $72.78 | $72.20 (-0.8%) | $73.44 | $72.06 | 359,200 | $3.42 B |
| 01/15/2025 | $73.69 | $73.02 (-0.91%) | $73.78 | $72.08 | 367,800 | $3.46 B |
| 01/14/2025 | $71.80 | $71.96 (0.22%) | $72.97 | $71.26 | 324,631 | $3.41 B |
| 01/13/2025 | $71.19 | $71.54 (0.49%) | $72.10 | $70.80 | 288,929 | $3.39 B |
| 01/10/2025 | $71.85 | $71.73 (-0.17%) | $73.34 | $71.63 | 478,800 | $3.40 B |
| 01/08/2025 | $72.22 | $73.13 (1.26%) | $73.49 | $71.63 | 434,220 | $3.47 B |
| 01/07/2025 | $75.89 | $72.49 (-4.48%) | $76.40 | $72.33 | 482,900 | $3.44 B |
| 01/06/2025 | $75.28 | $75.78 (0.66%) | $77.15 | $74.50 | 527,421 | $3.59 B |
| 01/03/2025 | $77.21 | $75.64 (-2.03%) | $77.72 | $74.18 | 402,817 | $3.59 B |
| 01/02/2025 | $77.40 | $77.09 (-0.4%) | $79.51 | $76.27 | 525,428 | $3.66 B |
| 12/31/2024 | $76.56 | $77.07 (0.67%) | $77.93 | $75.96 | 554,200 | $3.66 B |
| 12/30/2024 | $75.50 | $75.92 (0.56%) | $76.41 | $74.43 | 370,422 | $3.60 B |
| 12/27/2024 | $75.89 | $75.77 (-0.16%) | $76.49 | $75.06 | 312,612 | $3.59 B |
| 12/26/2024 | $76.08 | $76.13 (0.07%) | $76.41 | $74.87 | 249,300 | $3.61 B |
| 12/24/2024 | $75.25 | $76.09 (1.12%) | $76.25 | $74.95 | 181,611 | $3.61 B |
| 12/23/2024 | $76.94 | $74.99 (-2.53%) | $77.21 | $74.57 | 474,851 | $3.56 B |
| 12/20/2024 | $74.04 | $77.34 (4.46%) | $77.57 | $74.04 | 1.40 M | $3.67 B |
| 12/19/2024 | $74.71 | $74.92 (0.28%) | $76.78 | $74.08 | 393,907 | $3.55 B |
| 12/18/2024 | $74.66 | $74.36 (-0.4%) | $76.58 | $73.26 | 446,800 | $3.53 B |
| 12/17/2024 | $75.57 | $74.18 (-1.84%) | $75.88 | $73.96 | 453,500 | $3.52 B |
| 12/16/2024 | $76.17 | $76.17 (0%) | $77.26 | $75.08 | 538,338 | $3.61 B |
| 12/13/2024 | $75.15 | $77.29 (2.85%) | $77.38 | $74.11 | 241,823 | $3.67 B |
| 12/12/2024 | $76.15 | $75.43 (-0.95%) | $76.60 | $75.08 | 261,308 | $3.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
