Cogent Communications Holdings, Inc. (CCOI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CCOI Historical Performance
Short-Term Returns
CCOI Stock Price Trajectory (2011–2026)
As of May 6, 2026, Cogent Communications Holdings, Inc. (CCOI) trades at $16.60, representing a -69.8% return over the past year. The stock has delivered a -57.7% total return over five years (-26.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $110.00 on February 5, 2002. From this peak, CCOI has corrected -84.9%, currently trading 42% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers LUMN (+130.3% 1Y), IIPR (+8.8% 1Y), and VZ (+7.5% 1Y), CCOI has underperformed the peer group average. Compare CCOI vs LUMN →
CCOI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 18.13 | 18.61 | 16.20 | 16.59 | 1.81M | -8.11% |
| 2026-05-05 | 16.61 | 18.65 | 16.10 | 18.06 | 3.75M | +10.32% |
| 2026-05-04 | 16.26 | 17.89 | 14.82 | 16.37 | 7.54M | -29.32% |
| 2026-05-01 | 22.95 | 24.23 | 22.90 | 23.16 | 1.43M | +2.25% |
| 2026-04-30 | 23.32 | 23.76 | 21.98 | 22.65 | 1.38M | -3.45% |
| 2026-04-29 | 23.95 | 23.96 | 23.20 | 23.46 | 592K | -3.10% |
| 2026-04-28 | 24.53 | 24.83 | 23.88 | 24.21 | 467K | -1.90% |
| 2026-04-27 | 24.59 | 25.21 | 24.24 | 24.68 | 505K | +0.86% |
| 2026-04-24 | 23.93 | 24.71 | 23.49 | 24.47 | 497K | +2.09% |
| 2026-04-23 | 23.32 | 24.21 | 22.97 | 23.97 | 770K | +2.70% |
| 2026-04-22 | 23.70 | 24.04 | 22.77 | 23.34 | 739K | -0.68% |
| 2026-04-21 | 24.43 | 24.43 | 23.39 | 23.50 | 823K | -3.65% |
| 2026-04-20 | 23.47 | 24.76 | 23.21 | 24.39 | 975K | +3.22% |
| 2026-04-17 | 23.56 | 23.85 | 23.06 | 23.63 | 790K | +1.63% |
| 2026-04-16 | 23.50 | 24.00 | 22.39 | 23.25 | 891K | -1.19% |
| 2026-04-15 | 22.76 | 24.31 | 22.48 | 23.53 | 913K | +4.39% |
| 2026-04-14 | 21.33 | 23.06 | 20.95 | 22.54 | 1.05M | +5.43% |
| 2026-04-13 | 20.27 | 21.96 | 19.79 | 21.38 | 989K | +5.27% |
| 2026-04-10 | 20.73 | 21.15 | 20.19 | 20.31 | 606K | -0.64% |
| 2026-04-09 | 19.64 | 20.51 | 19.53 | 20.44 | 764K | +3.65% |
| 2026-04-08 | 21.05 | 21.35 | 19.50 | 19.72 | 917K | -2.18% |
| 2026-04-07 | 19.20 | 20.42 | 18.82 | 20.16 | 919K | +4.89% |
| 2026-04-06 | 18.86 | 19.46 | 18.86 | 19.22 | 702K | +1.16% |
| 2026-04-02 | 18.05 | 19.03 | 17.79 | 19.00 | 750K | +3.77% |
| 2026-04-01 | 19.05 | 19.28 | 18.18 | 18.31 | 748K | -2.81% |
| 2026-03-31 | 17.79 | 18.89 | 17.34 | 18.84 | 1.68M | +7.90% |
| 2026-03-30 | 17.74 | 18.13 | 17.27 | 17.46 | 780K | -0.91% |
| 2026-03-27 | 17.66 | 17.91 | 17.22 | 17.62 | 862K | -1.67% |
| 2026-03-26 | 18.00 | 18.59 | 17.58 | 17.92 | 860K | -2.29% |
| 2026-03-25 | 18.45 | 18.78 | 18.10 | 18.34 | 752K | +0.38% |
See CCOI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CCOI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CCOI vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonCCOI — Frequently Asked Questions
Quick answers to the most common questions about buying CCOI stock.
How has CCOI stock performed recently?
CCOI declined -69.8% over the past year, below its 5-year annualized CAGR of -26.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CCOI's all-time high price?
Cogent Communications Holdings, Inc. reached $110.00 on 2002-02-05. The 52-week high is $55.89. Current 1-year return of -69.8% places the stock further from historical peaks.
Where can I download CCOI historical price data?
This page provides CCOI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.