Cogent Communications Group Stock Price History

CCOI Stock  USD 45.14  0.45  0.99%   
Below is the normalized historical share price chart for Cogent Communications Group extending back to February 05, 2002. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cogent Communications stands at 45.14, as last reported on the 1st of August, with the highest price reaching 45.56 and the lowest price hitting 44.25 during the day.
IPO Date
5th of February 2002
200 Day MA
65.7197
50 Day MA
48.4394
Beta
0.699
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Cogent Stock, it is important to understand the factors that can impact its price. Cogent Communications secures Sharpe Ratio (or Efficiency) of -0.11, which signifies that the company had a -0.11 % return per unit of risk over the last 3 months. Cogent Communications Group exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cogent Communications' Standard Deviation of 2.54, mean deviation of 1.88, and Risk Adjusted Performance of (0.05) to double-check the risk estimate we provide.
As of now, Cogent Communications' Total Stockholder Equity is decreasing as compared to previous years. The Cogent Communications' current Liabilities And Stockholders Equity is estimated to increase to about 3.3 B, while Common Stock Total Equity is projected to decrease to under 40.9 K. . As of now, Cogent Communications' Price Fair Value is increasing as compared to previous years. Cogent Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1088

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCCOI

Estimated Market Risk

 2.57
  actual daily
23
77% of assets are more volatile

Expected Return

 -0.28
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  actual daily
0
Most of other assets perform better
Based on monthly moving average Cogent Communications is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cogent Communications by adding Cogent Communications to a well-diversified portfolio.
Price Book
16.2231
Enterprise Value Ebitda
24.268
Price Sales
2.4008
Shares Float
43.8 M
Dividend Share
3.96

Cogent Communications Stock Price History Chart

There are several ways to analyze Cogent Stock price data. The simplest method is using a basic Cogent candlestick price chart, which shows Cogent Communications price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 6, 202553.81
Lowest PriceMay 21, 202545.04

Cogent Communications August 1, 2025 Stock Price Synopsis

Various analyses of Cogent Communications' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cogent Stock. It can be used to describe the percentage change in the price of Cogent Communications from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cogent Stock.
Cogent Communications Price Daily Balance Of Power(0.34)
Cogent Communications Price Rate Of Daily Change 0.99 
Cogent Communications Accumulation Distribution 21,284 
Cogent Communications Price Action Indicator 0.01 

Cogent Communications August 1, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Cogent Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Cogent Communications intraday prices and daily technical indicators to check the level of noise trading in Cogent Stock and then apply it to test your longer-term investment strategies against Cogent.

Cogent Stock Price History Data

The price series of Cogent Communications for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 10.18 with a coefficient of variation of 4.6. The prices are distributed with arithmetic mean of 49.11. The median price for the last 90 days is 48.87. The company had 1:20 stock split on 24th of March 2005. Cogent Communications issued dividends on 2025-05-22.
OpenHighLowCloseVolume
08/01/2025
 45.31  45.56  44.25  45.14  740,235 
07/31/2025 46.60  46.67  45.48  45.59  900,479 
07/30/2025
 47.01  47.33  46.00  46.97  722,172 
07/29/2025
 47.49  47.93  46.82  46.85  521,880 
07/28/2025
 48.83  48.95  47.34  47.49  560,056 
07/25/2025 49.08  49.38  47.92  48.83  483,365 
07/24/2025
 49.80  49.93  48.75  48.87  376,856 
07/23/2025
 49.51  50.37  49.12  50.29  366,343 
07/22/2025 48.10  49.48  48.01  49.39  589,888 
07/21/2025
 50.41  50.53  47.22  47.92  1,158,745 
07/18/2025
 52.83  52.83  49.62  50.00  1,250,056 
07/17/2025
 52.44  54.37  52.37  52.91  616,513 
07/16/2025 50.66  52.32  50.17  52.29  677,341 
07/15/2025 50.65  50.81  49.65  50.25  418,944 
07/14/2025
 49.41  50.48  49.41  50.45  425,945 
07/11/2025
 50.22  50.75  49.27  49.40  445,612 
07/10/2025
 49.28  50.96  49.12  50.52  390,035 
07/09/2025 49.92  50.34  48.88  49.28  417,489 
07/08/2025
 49.43  50.08  49.23  49.92  328,015 
07/07/2025
 50.09  50.30  48.87  49.23  378,376 
07/03/2025
 50.51  50.97  49.93  50.33  220,758 
07/02/2025
 50.27  50.80  49.79  50.59  371,362 
07/01/2025
 48.17  51.28  47.78  50.23  703,523 
06/30/2025 48.21  48.27  47.79  48.21  488,492 
06/27/2025
 48.63  49.45  47.80  48.20  849,801 
06/26/2025
 48.43  48.85  47.70  48.16  597,422 
06/25/2025
 48.88  49.16  47.96  48.15  422,295 
06/24/2025
 49.73  49.80  48.93  49.08  688,500 
06/23/2025 47.18  49.29  46.57  49.28  674,375 
06/20/2025
 47.19  48.91  47.02  47.45  2,071,182 
06/18/2025
 47.37  47.92  46.18  46.73  1,035,724 
06/17/2025 46.33  47.75  46.24  47.15  702,689 
06/16/2025
 47.03  47.89  46.63  46.91  820,305 
06/13/2025 47.82  48.19  46.70  46.98  889,620 
06/12/2025
 48.05  48.48  47.11  48.00  721,555 
06/11/2025
 48.99  49.47  48.02  48.19  695,095 
06/10/2025
 49.21  49.37  48.35  48.63  703,321 
06/09/2025 48.30  49.61  47.56  48.96  773,226 
06/06/2025
 47.93  48.47  47.37  47.84  642,970 
06/05/2025
 47.56  47.89  46.12  47.41  671,535 
06/04/2025
 47.46  48.25  47.03  47.59  953,366 
06/03/2025
 46.19  47.55  45.43  47.48  820,413 
06/02/2025
 45.50  46.89  44.78  46.12  898,917 
05/30/2025 47.41  47.43  45.41  45.71  907,615 
05/29/2025
 46.85  47.52  46.17  47.50  859,369 
05/28/2025
 49.09  49.27  46.65  46.76  842,354 
05/27/2025
 47.69  49.22  47.20  49.19  1,325,692 
05/23/2025
 45.37  47.39  45.11  46.89  887,074 
05/22/2025
 44.84  46.82  43.65  45.90  1,899,021 
05/21/2025
 48.41  48.41  44.76  45.04  1,303,523 
05/20/2025
 48.55  49.17  47.98  48.75  627,298 
05/19/2025
 48.85  49.27  47.89  48.80  557,305 
05/16/2025
 49.08  50.40  48.88  49.48  810,140 
05/15/2025
 49.36  49.71  48.92  49.30  533,396 
05/14/2025 50.15  50.76  48.89  49.75  838,558 
05/13/2025
 49.30  50.21  48.31  50.15  833,046 
05/12/2025
 48.91  49.91  48.21  49.43  709,005 
05/09/2025
 47.74  49.78  46.28  47.86  1,248,464 
05/08/2025
 49.06  49.44  44.01  48.22  2,108,810 
05/07/2025
 53.81  54.03  51.73  52.04  766,804 
05/06/2025
 54.31  54.66  53.26  53.81  459,749 

About Cogent Communications Stock history

Cogent Communications investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cogent is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cogent Communications will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cogent Communications stock prices may prove useful in developing a viable investing in Cogent Communications
Last ReportedProjected for Next Year
Common Stock Shares Outstanding47.6 M40.4 M
Net Income Applicable To Common Shares4.6 M4.4 M

Cogent Communications Stock Technical Analysis

Cogent Communications technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Cogent Communications technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cogent Communications trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bonds Directory Now

   

Bonds Directory

Find actively traded corporate debentures issued by US companies
All  Next Launch Module

Cogent Communications Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Cogent Communications' price direction in advance. Along with the technical and fundamental analysis of Cogent Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cogent to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Cogent Stock analysis

When running Cogent Communications' price analysis, check to measure Cogent Communications' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cogent Communications is operating at the current time. Most of Cogent Communications' value examination focuses on studying past and present price action to predict the probability of Cogent Communications' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cogent Communications' price. Additionally, you may evaluate how the addition of Cogent Communications to your portfolios can decrease your overall portfolio volatility.
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Global Correlations
Find global opportunities by holding instruments from different markets
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes