No.2
Disclosure
2026/11/06 00:39
四半期報告書（10-Q）
CCOI COGENT COMMUNICATIONS HOLDINGS, INC.US-listed
2 posts
COGENT COMMUNICATIONS HOLDINGS, INC. (CCOI) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
COGENT COMMUNICATIONS HOLDINGS, INC. (CCOI) Stock Price HistoryNear an all-time low
COGENT COMMUNICATIONS HOLDINGS, INC. closed at $3.98 on Nov 6, 2026, −57.3% over 1 month, −83.1% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$9.94Oct 7
1-Month Low$3.98Nov 6
1-Week Change−40.9%vs Oct 30
1-Month Change−57.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $427 today (−57.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −57.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $3.98 | −0.71 | −15.14% |
| Nov 5 (Thu) | $4.69 | −2.10 | −30.93% |
| Nov 4 (Wed) | $6.79 | +0.88 | +14.89% |
| Nov 3 (Tue) | $5.91 | −0.14 | −2.31% |
| Nov 2 (Mon) | $6.05 | −0.69 | −10.24% |
| Oct 30 (Fri) | $6.74 | −1.02 | −13.14% |
| Oct 29 (Thu) | $7.76 | +0.12 | +1.57% |
| Oct 28 (Wed) | $7.64 | +0.17 | +2.28% |
| Oct 27 (Tue) | $7.47 | +0.11 | +1.49% |
| Oct 26 (Mon) | $7.36 | −0.12 | −1.60% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$11.31Aug 14
3-Month Low$3.98Nov 6
1-Month Change−57.3%vs Oct 6
3-Month Change−63.5%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $365 today (−63.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −63.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $3.98 | −0.71 | −15.14% |
| Nov 5 (Thu) | $4.69 | −2.10 | −30.93% |
| Nov 4 (Wed) | $6.79 | +0.88 | +14.89% |
| Nov 3 (Tue) | $5.91 | −0.14 | −2.31% |
| Nov 2 (Mon) | $6.05 | −0.69 | −10.24% |
| Oct 30 (Fri) | $6.74 | −1.02 | −13.14% |
| Oct 29 (Thu) | $7.76 | +0.12 | +1.57% |
| Oct 28 (Wed) | $7.64 | +0.17 | +2.28% |
| Oct 27 (Tue) | $7.47 | +0.11 | +1.49% |
| Oct 26 (Mon) | $7.36 | −0.12 | −1.60% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$21.62May 27
6-Month Low$3.98Nov 6
3-Month Change−63.5%vs Aug 6
6-Month Change−76.0%vs May 6
If you had invested $1,000 6 months ago, it would be worth $240 today (−76.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −76.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $3.98 | −40.9% |
| Oct 2026 | $6.74 | −13.5% |
| Sep 2026 | $7.79 | −18.3% |
| Aug 2026 | $9.54 | −29.3% |
| Jul 2026 | $13.50 | −2.7% |
| Jun 2026 | $13.88 | −21.8% |
| May 2026 | $17.76 | −21.6% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$27.66Feb 18
52-Week Low$3.98Nov 6
Year to Date−81.5%vs Dec 31
From 52-Week High−85.6%Feb 18
If you had invested $1,000 1 year ago, it would be worth $169 today (−83.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −83.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $3.98 | −40.9% |
| Oct 2026 | $6.74 | −13.5% |
| Sep 2026 | $7.79 | −18.3% |
| Aug 2026 | $9.54 | −29.3% |
| Jul 2026 | $13.50 | −2.7% |
| Jun 2026 | $13.88 | −21.8% |
| May 2026 | $17.76 | −21.6% |
| Apr 2026 | $22.65 | +20.2% |
| Mar 2026 | $18.84 | +0.4% |
| Feb 2026 | $18.76 | −22.8% |
| Jan 2026 | $24.30 | +12.7% |
| Dec 2025 | $21.56 | +13.0% |
| Nov 2025 | $19.08 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$84.94Oct 14, 2024
3-Year Low$3.98Nov 6, 2026
Annualized Return−60.6%
Max Drawdown−95.3%
If you had invested $1,000 3 years ago, it would be worth $61 today (−93.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −93.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $3.98 | −81.5% |
| 2025 | $21.56 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$84.94Oct 14, 2024
5-Year Low$3.98Nov 6, 2026
Annualized Return−44.9%
Max Drawdown−95.3%
If you had invested $1,000 5 years ago, it would be worth $51 today (−94.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −94.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $3.98 | −81.5% |
| 2025 | $21.56 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$90.11Jul 2020
All-Time Low$3.98Nov 2026
Total Change−93.6%vs Mar 2002
Annualized Return−10.6%
If you had invested $1,000 in Mar 2002, it would be worth $64 today (−93.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +591.3%, while this stock moved −93.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $3.98 | −81.5% |
| 2025 | $21.56 | −72.0% |
| 2024 | $77.07 | +1.3% |
| 2023 | $76.06 | +33.3% |
| 2022 | $57.08 | −22.0% |
| 2021 | $73.18 | +22.2% |
| 2020 | $59.87 | −9.0% |
| 2019 | $65.81 | +45.6% |
| 2018 | $45.21 | −0.2% |
| 2017 | $45.30 | +9.6% |
| 2016 | $41.35 | +19.2% |
| 2015 | $34.69 | −2.0% |
| 2014 | $35.39 | −12.4% |
| 2013 | $40.41 | +78.5% |
| 2012 | $22.64 | +34.0% |
| 2011 | $16.89 | +19.4% |
| 2010 | $14.14 | +43.4% |
| 2009 | $9.86 | +51.0% |
| 2008 | $6.53 | −72.5% |
| 2007 | $23.71 | +46.2% |
| 2006 | $16.22 | +195.4% |
| 2005 | $5.49 | −74.6% |
| 2004 | $21.60 | −7.7% |
| 2003 | $23.40 | +207.9% |
| 2002 | $7.60 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Mar 2002). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/05 07:22 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
- 11/05 10-Q
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/05 21:22
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the COGENT COMMUNICATIONS HOLDINGS, INC. board
More US stocks in English
- Century Communities, Inc.CCS
- Consensus Cloud Solutions, Inc.CCSI
- CCSC Technology International Holdings LtdCCTG
- UNITED BREWERIES CO INCCCU
- Churchill Capital Corp XICCXI
- Chaince Digital Holdings Inc.CD
- Coeur Mining, Inc.CDE
- Cardio Diagnostics Holdings, Inc.CDIO
- Cadeler plcCDLR
- Cardlytics, Inc.CDLX
- CareDx, Inc.CDNA
- Cardinal Infrastructure Group Inc.CDNL