Cogent Communications Holdings, Inc.
CCOINASDAQCommunication Services● Active
$16.83
$-0.46(-2.66%)
Market Cap$842807691
P/E Ratio—
52W High$54.37
52W Low$14.82
Cogent Communications Holdings, Inc.（CCOI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccoi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$86.76
Nov 7, 2024
-80.6% from here
5-Year Low5Y
$14.82
May 4, 2026
+13.6% from low
IPO Priceadj.
$101.00
Feb 5, 2002
-83.3% since IPO
1 Year Ago
$48.96
Jun 9, 2025
-65.6% in 1Y
5 Years Ago
$75.61
Jun 8, 2021
-77.7% in 5Y
10 Years Ago
$41.10
Jun 8, 2016
-59.1% in 10Y
Historical Price Data · CCOI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $17.44 | $17.74 | $16.30 | $16.83 | $16.83 | 764K | -3.50% |
| Jun 4, 2026 | $16.61 | $17.43 | $16.61 | $17.29 | $17.29 | 582K | +4.09% |
| Jun 3, 2026 | $17.43 | $17.49 | $16.28 | $16.39 | $16.39 | 1.1M | -5.97% |
| Jun 2, 2026 | $17.55 | $17.60 | $17.08 | $17.40 | $17.40 | 769K | -0.85% |
| Jun 1, 2026 | $17.26 | $18.06 | $17.00 | $17.69 | $17.69 | 1.1M | +2.49% |
| May 29, 2026 | $19.02 | $19.26 | $17.18 | $17.76 | $17.76 | 2.0M | -6.62% |
| May 28, 2026 | $21.53 | $21.70 | $19.80 | $19.82 | $19.82 | 1.4M | -7.94% |
| May 27, 2026 | $19.96 | $21.72 | $19.49 | $21.62 | $21.62 | 1.1M | +8.32% |
| May 26, 2026 | $20.15 | $20.70 | $18.94 | $19.96 | $19.96 | 2.4M | -0.94% |
| May 22, 2026 | $18.41 | $18.69 | $17.68 | $18.16 | $18.16 | 595K | -1.36% |
| May 21, 2026 | $17.50 | $18.58 | $17.30 | $18.37 | $18.37 | 909K | +4.97% |
| May 20, 2026 | $17.59 | $18.26 | $16.76 | $17.77 | $17.77 | 973K | +1.02% |
| May 19, 2026 | $17.01 | $17.94 | $16.70 | $17.68 | $17.68 | 1.0M | +3.94% |
| May 18, 2026 | $16.86 | $17.90 | $16.70 | $17.22 | $17.22 | 1.2M | +2.14% |
| May 15, 2026 | $15.95 | $16.50 | $15.52 | $16.48 | $16.48 | 1.0M | +3.32% |
| May 14, 2026 | $15.97 | $16.81 | $15.72 | $16.11 | $16.11 | 813K | +0.88% |
| May 13, 2026 | $15.96 | $16.48 | $15.52 | $15.77 | $15.77 | 916K | -1.19% |
| May 12, 2026 | $16.43 | $16.53 | $15.96 | $16.11 | $16.11 | 894K | -1.95% |
| May 11, 2026 | $16.70 | $17.25 | $16.27 | $16.40 | $16.40 | 1.1M | -1.80% |
| May 8, 2026 | $16.39 | $17.47 | $16.08 | $16.65 | $16.65 | 1.2M | +1.59% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CCOI
Jan 1 → Dec 31 · 6 years2026-22.2%$21.62 → $16.83
-22.2%
2025-72.1%$77.40 → $21.56
-72.1%
2024+2.0%$75.53 → $77.07
+2.0%
2023+33.0%$57.18 → $76.06
+33.0%
2022-22.4%$73.59 → $57.08
-22.4%
2021-3.4%$75.73 → $73.18
-3.4%
Best Year2023 · +33.0%
Worst Year2025 · -72.1%
Positive Years2 / 6
Avg Annual Return-14.2%
6Y Total Return-77.8%
6Y CAGR~-22.2% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in CCOI?
If you invested $1,000 in CCOI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$409
Total Return-59.1%
CAGR~-8.5% / yr
Profit$-591
Based on Jun 8, 2016 · $41.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cogent Communications Holdings, Inc.（CCOI）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCOI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCOI 历史股价FMP 日线复权 OHLCV