CCOI: Cogent Communications Holdings Inc.

As of Thursday, October 30th, 2025

$ 40.21

-2.78 -6.47%

Open: 42.54
High: 42.93
Low: 39.72
Volume: 1,119,713
Previous Close on Wednesday, October 29th, 2025

$ 42.99

-0.48 -1.10%

Open: 43.60
High: 44.31
Low: 42.45
Volume: 709,331
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 42.54 42.93 39.72 40.21 1,119,228 -2.78 -6.47
2025-10-29 43.60 44.31 42.45 42.99 709,331 -0.48 -1.10
2025-10-28 44.20 44.20 43.22 43.47 634,121 -0.67 -1.52
2025-10-27 43.15 44.25 42.63 44.14 827,483 +1.18 +2.75
2025-10-24 43.26 43.84 42.89 42.96 745,253 +0.24 +0.56
2025-10-23 43.25 43.99 42.69 42.72 1,155,904 -0.39 -0.90
2025-10-22 43.80 43.94 42.89 43.11 881,645 -1.04 -2.36
2025-10-21 44.43 45.13 43.72 44.15 1,408,570 -0.20 -0.45

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.31
On 2025-10-29
39.72
On 2025-10-30
-2.51 -5.88 44.31
On 2025-10-29
39.72
On 2025-10-30
-10.36 42.75
10D 45.13
On 2025-10-21
39.72
On 2025-10-30
-4.64 -10.35 45.13
On 2025-10-21
39.72
On 2025-10-30
-11.98 43.16
20D 45.69
On 2025-10-16
39.72
On 2025-10-30
-0.18 -0.45 45.69
On 2025-10-16
39.72
On 2025-10-30
-13.06 43.22
WTD 44.31
On 2025-10-29
39.72
On 2025-10-30
-2.75 -6.40 44.31
On 2025-10-29
39.72
On 2025-10-30
-10.36 42.70
MTD 45.69
On 2025-10-16
37.59
On 2025-10-01
1.86 4.85 45.69
On 2025-10-16
39.72
On 2025-10-30
-13.06 42.90
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

68.20 +0.02 +0.03 6,339,330
FUL

H.B. Fuller Company

57.45 -0.60 -1.03 702,975
VFC

V.F. Corporation

14.06 -0.49 -3.37 8,407,491
NERV

Minerva Neurosciences Inc.

4.04 -0.19 -4.49 192,240
CCOI

Cogent Communications Holdings Inc.

40.21 -2.78 -6.47 1,119,713