5 DAY PERFORMANCE
+1,899.63%
1 MONTH PERFORMANCE
+870.49%
3 MONTH PERFORMANCE
+151.74%
6 MONTH PERFORMANCE
+72.48%
YEAR-TO-DATE PERFORMANCE
-3.25%
1 YEAR PERFORMANCE
-23.87%
Cable One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.40 | $5.16 (-4.44%) | $5.40 | $4.93 | 248.17 K | $29.45 M |
| 11/04/2026 | $5.19 | $5.26 (1.35%) | $5.73 | $5.09 | 276.74 K | $30.02 M |
| 11/03/2026 | $5.50 | $4.87 (-11.45%) | $5.50 | $4.79 | 537.67 K | $27.80 M |
| 11/02/2026 | $5.35 | $5.50 (2.8%) | $6.05 | $5.35 | 580.62 K | $31.39 M |
| 10/30/2026 | $5.28 | $5.46 (3.41%) | $6.20 | $5.25 | 587.44 K | $31.12 M |
| 10/29/2026 | $5.34 | $5.32 (-0.37%) | $5.58 | $5.04 | 449.94 K | $30.32 M |
| 10/28/2026 | $4.99 | $5.37 (7.62%) | $5.45 | $4.68 | 600.21 K | $30.60 M |
| 10/27/2026 | $4.44 | $5.09 (14.64%) | $5.57 | $4.36 | 1.06 M | $29.01 M |
| 10/26/2026 | $4.75 | $4.48 (-5.68%) | $4.93 | $4.43 | 902.16 K | $25.53 M |
| 10/23/2026 | $5.39 | $4.83 (-10.39%) | $5.39 | $4.78 | 766.54 K | $27.53 M |
| 10/22/2026 | $5.70 | $5.61 (-1.58%) | $6.58 | $5.54 | 1.01 M | $31.97 M |
| 10/21/2026 | $6.22 | $5.74 (-7.72%) | $6.22 | $5.37 | 829.41 K | $32.71 M |
| 10/20/2026 | $6.28 | $6.21 (-1.11%) | $6.58 | $5.88 | 743.54 K | $35.39 M |
| 10/19/2026 | $7.14 | $6.22 (-12.89%) | $7.14 | $6.01 | 840.54 K | $35.45 M |
| 10/16/2026 | $8.57 | $7.23 (-15.64%) | $8.75 | $7.19 | 718.91 K | $41.20 M |
| 10/15/2026 | $9.39 | $8.47 (-9.8%) | $9.50 | $7.90 | 1.23 M | $48.27 M |
| 10/14/2026 | $11.48 | $9.60 (-16.38%) | $11.79 | $8.87 | 841.37 K | $54.71 M |
| 10/13/2026 | $11.70 | $11.73 (0.26%) | $13.56 | $11.33 | 833.33 K | $66.85 M |
| 10/12/2026 | $10.61 | $11.55 (8.86%) | $11.77 | $10.52 | 731.75 K | $65.82 M |
| 10/09/2026 | $14.96 | $11.14 (-25.53%) | $15.01 | $9.84 | 2.45 M | $63.48 M |
| 10/08/2026 | $13.09 | $15.38 (17.49%) | $16.31 | $10.86 | 2.61 M | $87.65 M |
| 10/07/2026 | $12.66 | $13.21 (4.34%) | $13.63 | $11.94 | 559.50 K | $75.28 M |
| 10/06/2026 | $11.40 | $12.97 (13.77%) | $13.05 | $10.82 | 420.56 K | $73.91 M |
| 10/05/2026 | $11.87 | $11.25 (-5.22%) | $12.85 | $10.79 | 565.93 K | $64.11 M |
| 10/02/2026 | $10.72 | $12.21 (13.9%) | $13.38 | $10.57 | 1.38 M | $69.58 M |
| 10/01/2026 | $11.14 | $10.36 (-7%) | $11.16 | $9.90 | 444.02 K | $59.04 M |
| 09/30/2026 | $10.96 | $11.02 (0.55%) | $11.45 | $10.51 | 568.42 K | $62.80 M |
| 09/29/2026 | $12.45 | $10.93 (-12.21%) | $12.45 | $10.39 | 1.03 M | $62.29 M |
| 09/28/2026 | $14.49 | $12.57 (-13.25%) | $14.49 | $12.33 | 606.56 K | $71.63 M |
| 09/25/2026 | $15.63 | $14.65 (-6.27%) | $15.77 | $14.52 | 345.26 K | $83.49 M |
| 09/24/2026 | $15.82 | $15.63 (-1.2%) | $16.13 | $15.01 | 334.21 K | $89.07 M |
| 09/23/2026 | $16.75 | $15.83 (-5.49%) | $17.15 | $15.72 | 363.25 K | $90.21 M |
| 09/22/2026 | $18.28 | $17.06 (-6.67%) | $18.39 | $16.70 | 333.56 K | $97.22 M |
| 09/21/2026 | $17.37 | $18.01 (3.68%) | $18.30 | $16.56 | 330.12 K | $102.64 M |
| 09/18/2026 | $17.85 | $17.37 (-2.69%) | $18.45 | $16.99 | 460.83 K | $98.99 M |
| 09/17/2026 | $19.22 | $18.11 (-5.78%) | $20.18 | $17.73 | 306.39 K | $103.21 M |
| 09/16/2026 | $18.72 | $18.94 (1.18%) | $20.45 | $18.70 | 418.23 K | $107.94 M |
| 09/15/2026 | $20.14 | $18.63 (-7.5%) | $20.88 | $18.28 | 285.22 K | $106.17 M |
| 09/14/2026 | $21.76 | $20.44 (-6.07%) | $22.31 | $20.40 | 217.91 K | $116.48 M |
| 09/11/2026 | $21.59 | $21.31 (-1.3%) | $22.63 | $20.86 | 212.34 K | $121.44 M |
| 09/10/2026 | $20.71 | $21.47 (3.67%) | $22.60 | $20.71 | 302.40 K | $122.35 M |
| 09/09/2026 | $22.83 | $21.14 (-7.4%) | $23.10 | $20.72 | 309.16 K | $120.47 M |
| 09/08/2026 | $25.31 | $23.03 (-9.01%) | $25.33 | $22.41 | 205.50 K | $131.24 M |
| 09/04/2026 | $26.16 | $25.47 (-2.64%) | $27.00 | $24.73 | 214.41 K | $145.15 M |
| 09/03/2026 | $29.06 | $26.06 (-10.32%) | $29.06 | $23.81 | 344.68 K | $148.51 M |
| 09/02/2026 | $24.15 | $28.51 (18.05%) | $29.39 | $24.14 | 354.99 K | $162.47 M |
| 09/01/2026 | $26.88 | $23.87 (-11.2%) | $27.49 | $22.64 | 326.21 K | $136.03 M |
| 08/31/2026 | $25.19 | $27.38 (8.69%) | $27.44 | $25.18 | 346.70 K | $156.03 M |
| 08/28/2026 | $22.26 | $25.50 (14.56%) | $25.72 | $22.26 | 298.00 K | $145.32 M |
| 08/27/2026 | $25.72 | $22.49 (-12.56%) | $26.02 | $22.30 | 320.84 K | $128.17 M |
| 08/26/2026 | $26.30 | $25.83 (-1.79%) | $26.65 | $25.13 | 198.02 K | $147.20 M |
| 08/25/2026 | $22.85 | $26.34 (15.27%) | $26.68 | $22.83 | 386.74 K | $150.11 M |
| 08/24/2026 | $22.64 | $22.83 (0.84%) | $23.42 | $21.98 | 355.62 K | $130.10 M |
| 08/21/2026 | $26.20 | $22.82 (-12.9%) | $26.20 | $22.62 | 353.37 K | $130.05 M |
| 08/20/2026 | $25.28 | $26.22 (3.72%) | $27.35 | $24.74 | 483.92 K | $149.42 M |
| 08/19/2026 | $27.80 | $25.93 (-6.73%) | $29.38 | $25.26 | 298.87 K | $147.77 M |
| 08/18/2026 | $29.48 | $28.07 (-4.78%) | $29.87 | $28.01 | 169.65 K | $159.97 M |
| 08/17/2026 | $33.82 | $29.88 (-11.65%) | $34.30 | $28.22 | 335.11 K | $170.28 M |
| 08/14/2026 | $36.30 | $34.48 (-5.01%) | $37.22 | $34.12 | 218.20 K | $196.50 M |
| 08/13/2026 | $34.11 | $36.30 (6.42%) | $36.66 | $33.87 | 259.10 K | $206.87 M |
| 08/12/2026 | $34.00 | $33.61 (-1.15%) | $34.61 | $33.00 | 190.99 K | $191.54 M |
| 08/11/2026 | $35.36 | $33.89 (-4.16%) | $36.08 | $33.52 | 227.74 K | $193.13 M |
| 08/10/2026 | $36.77 | $35.74 (-2.8%) | $37.34 | $34.59 | 196.20 K | $203.68 M |
| 08/07/2026 | $40.26 | $37.32 (-7.3%) | $42.22 | $36.28 | 352.20 K | $212.68 M |
| 08/06/2026 | $43.30 | $44.48 (2.73%) | $44.99 | $42.89 | 188.80 K | $253.48 M |
| 08/05/2026 | $45.26 | $43.37 (-4.18%) | $45.57 | $42.70 | 138.60 K | $247.16 M |
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.
