PUBLIC RESEARCH DOSSIER
CCOI · NasdaqCOGENT COMMUNICATIONS HOLDINGS, INC.
Transportation & Utilities · Communications Services, NEC完成交易日收盘US$5.91-2.31%行情日期 2026-11-03 · 非实时
公开资料页汇总COGENT COMMUNICATIONS HOLDINGS, INC.（CCOI）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
CCOIUS$5.91
查看图表数据
| 日期 | CCOI |
|---|---|
| 2025-10-31 | 41.03 |
| 2025-11-03 | 40.55 |
| 2025-11-04 | 39.75 |
| 2025-11-05 | 38.09 |
| 2025-11-06 | 24.82 |
| 2025-11-07 | 23.36 |
| 2025-11-10 | 22 |
| 2025-11-11 | 20.51 |
| 2025-11-12 | 18.39 |
| 2025-11-13 | 16.59 |
| 2025-11-14 | 17.46 |
| 2025-11-17 | 18.4 |
| 2025-11-18 | 19.7 |
| 2025-11-19 | 16.89 |
| 2025-11-20 | 16.59 |
| 2025-11-21 | 16.98 |
| 2025-11-24 | 17.09 |
| 2025-11-25 | 17.81 |
| 2025-11-26 | 18.92 |
| 2025-11-28 | 19 |
| 2025-12-01 | 19.39 |
| 2025-12-02 | 19.91 |
| 2025-12-03 | 19.51 |
| 2025-12-04 | 18.67 |
| 2025-12-05 | 19.54 |
| 2025-12-08 | 21.1 |
| 2025-12-09 | 21.35 |
| 2025-12-10 | 23.72 |
| 2025-12-11 | 24.23 |
| 2025-12-12 | 23.17 |
| 2025-12-15 | 22.74 |
| 2025-12-16 | 22.95 |
| 2025-12-17 | 22.58 |
| 2025-12-18 | 22.42 |
| 2025-12-19 | 21.69 |
| 2025-12-22 | 22.48 |
| 2025-12-23 | 21.8 |
| 2025-12-24 | 22.16 |
| 2025-12-26 | 22.47 |
| 2025-12-29 | 21.86 |
| 2025-12-30 | 21.77 |
| 2025-12-31 | 21.47 |
| 2026-01-02 | 20.53 |
| 2026-01-05 | 19.43 |
| 2026-01-06 | 20.63 |
| 2026-01-07 | 22.03 |
| 2026-01-08 | 22.23 |
| 2026-01-09 | 22.84 |
| 2026-01-12 | 23.18 |
| 2026-01-13 | 22.66 |
| 2026-01-14 | 23.34 |
| 2026-01-15 | 23.11 |
| 2026-01-16 | 23.75 |
| 2026-01-20 | 23.02 |
| 2026-01-21 | 23.62 |
| 2026-01-22 | 24.61 |
| 2026-01-23 | 24.19 |
| 2026-01-26 | 23.91 |
| 2026-01-27 | 23.77 |
| 2026-01-28 | 23.29 |
| 2026-01-29 | 23.94 |
| 2026-01-30 | 24.2 |
| 2026-02-02 | 24.61 |
| 2026-02-03 | 24.15 |
| 2026-02-04 | 24.01 |
| 2026-02-05 | 22.46 |
| 2026-02-06 | 24.19 |
| 2026-02-09 | 24.96 |
| 2026-02-10 | 26.25 |
| 2026-02-11 | 26.4 |
| 2026-02-12 | 26.19 |
| 2026-02-13 | 26.35 |
| 2026-02-17 | 26.68 |
| 2026-02-18 | 27.54 |
| 2026-02-19 | 26.2 |
| 2026-02-20 | 18.51 |
| 2026-02-23 | 17.79 |
| 2026-02-24 | 18.86 |
| 2026-02-25 | 18.41 |
| 2026-02-26 | 18.47 |
| 2026-02-27 | 18.68 |
| 2026-03-02 | 22.1 |
| 2026-03-03 | 21.54 |
| 2026-03-04 | 22.99 |
| 2026-03-05 | 22.67 |
| 2026-03-06 | 22.99 |
| 2026-03-09 | 22.42 |
| 2026-03-10 | 21.94 |
| 2026-03-11 | 21.27 |
| 2026-03-12 | 19.56 |
| 2026-03-13 | 18.74 |
| 2026-03-16 | 19.27 |
| 2026-03-17 | 20.26 |
| 2026-03-18 | 19.27 |
| 2026-03-19 | 19.95 |
| 2026-03-20 | 17.99 |
| 2026-03-23 | 18.79 |
| 2026-03-24 | 18.21 |
| 2026-03-25 | 18.28 |
| 2026-03-26 | 17.86 |
| 2026-03-27 | 17.56 |
| 2026-03-30 | 17.4 |
| 2026-03-31 | 18.78 |
| 2026-04-01 | 18.25 |
| 2026-04-02 | 18.94 |
| 2026-04-06 | 19.16 |
| 2026-04-07 | 20.09 |
| 2026-04-08 | 19.65 |
| 2026-04-09 | 20.37 |
| 2026-04-10 | 20.24 |
| 2026-04-13 | 21.31 |
| 2026-04-14 | 22.46 |
| 2026-04-15 | 23.45 |
| 2026-04-16 | 23.17 |
| 2026-04-17 | 23.55 |
| 2026-04-20 | 24.31 |
| 2026-04-21 | 23.42 |
| 2026-04-22 | 23.26 |
| 2026-04-23 | 23.89 |
| 2026-04-24 | 24.39 |
| 2026-04-27 | 24.6 |
| 2026-04-28 | 24.13 |
| 2026-04-29 | 23.38 |
| 2026-04-30 | 22.57 |
| 2026-05-01 | 23.08 |
| 2026-05-04 | 16.32 |
| 2026-05-05 | 18 |
| 2026-05-06 | 16.54 |
| 2026-05-07 | 16.27 |
| 2026-05-08 | 16.59 |
| 2026-05-11 | 16.35 |
| 2026-05-12 | 16.06 |
| 2026-05-13 | 15.72 |
| 2026-05-14 | 16.06 |
| 2026-05-15 | 16.43 |
| 2026-05-18 | 17.18 |
| 2026-05-19 | 17.64 |
| 2026-05-20 | 17.73 |
| 2026-05-21 | 18.33 |
| 2026-05-22 | 18.12 |
| 2026-05-26 | 19.92 |
| 2026-05-27 | 21.57 |
| 2026-05-28 | 19.78 |
| 2026-05-29 | 17.72 |
| 2026-06-01 | 17.65 |
| 2026-06-02 | 17.36 |
| 2026-06-03 | 16.35 |
| 2026-06-04 | 17.25 |
| 2026-06-05 | 16.79 |
| 2026-06-08 | 16.74 |
| 2026-06-09 | 15.78 |
| 2026-06-10 | 14.43 |
| 2026-06-11 | 14.91 |
| 2026-06-12 | 15.83 |
| 2026-06-15 | 16.41 |
| 2026-06-16 | 16.02 |
| 2026-06-17 | 14.58 |
| 2026-06-18 | 14.16 |
| 2026-06-22 | 14.63 |
| 2026-06-23 | 14.13 |
| 2026-06-24 | 13.49 |
| 2026-06-25 | 13.13 |
| 2026-06-26 | 13.38 |
| 2026-06-29 | 13.11 |
| 2026-06-30 | 13.85 |
| 2026-07-01 | 14.25 |
| 2026-07-02 | 12.96 |
| 2026-07-06 | 12.16 |
| 2026-07-07 | 11.63 |
| 2026-07-08 | 12.33 |
| 2026-07-09 | 12.61 |
| 2026-07-10 | 12.58 |
| 2026-07-13 | 12.9 |
| 2026-07-14 | 12.22 |
| 2026-07-15 | 12.49 |
| 2026-07-16 | 11.68 |
| 2026-07-17 | 10.95 |
| 2026-07-20 | 12.37 |
| 2026-07-21 | 12.67 |
| 2026-07-22 | 12.9 |
| 2026-07-23 | 12.87 |
| 2026-07-24 | 11.84 |
| 2026-07-27 | 12.19 |
| 2026-07-28 | 12.92 |
| 2026-07-29 | 12.66 |
| 2026-07-30 | 13.21 |
| 2026-07-31 | 13.47 |
| 2026-08-03 | 13.2 |
| 2026-08-04 | 13.27 |
| 2026-08-05 | 12.84 |
| 2026-08-06 | 10.89 |
| 2026-08-07 | 9.9 |
| 2026-08-10 | 10.28 |
| 2026-08-11 | 10.8 |
| 2026-08-12 | 10.23 |
| 2026-08-13 | 10.33 |
| 2026-08-14 | 11.29 |
| 2026-08-17 | 10.73 |
| 2026-08-18 | 10.11 |
| 2026-08-19 | 10.34 |
| 2026-08-20 | 9.99 |
| 2026-08-21 | 9.17 |
| 2026-08-24 | 9.49 |
| 2026-08-25 | 9.88 |
| 2026-08-26 | 10.05 |
| 2026-08-27 | 9.67 |
| 2026-08-28 | 9.48 |
| 2026-08-31 | 9.54 |
| 2026-09-01 | 9.01 |
| 2026-09-02 | 10.22 |
| 2026-09-03 | 9.98 |
| 2026-09-04 | 10.05 |
| 2026-09-08 | 9.64 |
| 2026-09-09 | 9.33 |
| 2026-09-10 | 9.09 |
| 2026-09-11 | 9.33 |
| 2026-09-14 | 9.32 |
| 2026-09-15 | 9.25 |
| 2026-09-16 | 8.67 |
| 2026-09-17 | 9.21 |
| 2026-09-18 | 9.01 |
| 2026-09-21 | 9.29 |
| 2026-09-22 | 9.31 |
| 2026-09-23 | 8.13 |
| 2026-09-24 | 7.64 |
| 2026-09-25 | 7.69 |
| 2026-09-28 | 7.43 |
| 2026-09-29 | 7.34 |
| 2026-09-30 | 7.79 |
| 2026-10-01 | 8.23 |
| 2026-10-02 | 8.46 |
| 2026-10-05 | 8.88 |
| 2026-10-06 | 9.31 |
| 2026-10-07 | 9.94 |
| 2026-10-08 | 9.56 |
| 2026-10-09 | 8.54 |
| 2026-10-12 | 8.4 |
| 2026-10-13 | 8.57 |
| 2026-10-14 | 7.72 |
| 2026-10-15 | 8.35 |
| 2026-10-16 | 8.07 |
| 2026-10-19 | 7.76 |
| 2026-10-20 | 7.72 |
| 2026-10-21 | 7.44 |
| 2026-10-22 | 7.3 |
| 2026-10-23 | 7.48 |
| 2026-10-26 | 7.36 |
| 2026-10-27 | 7.47 |
| 2026-10-28 | 7.64 |
| 2026-10-29 | 7.76 |
| 2026-10-30 | 6.74 |
| 2026-11-02 | 6.05 |
| 2026-11-03 | 5.91 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
所选指标暂无已校验的年度资料，缺失值不按零处理。
| 指标 | 2026-07-31 | 2026-06-30 | 2025-12-31 | 2025-07-31 | 2025-06-30 | 2024-12-31 | 2024-07-31 | 2024-06-30 | 2023-12-31 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | — | — | — | — | — | — | — |
| 净利润 | — | — | -182.2 | — | — | -204.1 | — | — | 1,273.4 |
| 自由现金流 | — | — | -198.1 | — | — | -203.6 | — | — | -112.3 |
| 股份数 | 51.2 | — | — | 49.2 | — | — | 49 | — | — |
| 债务 | — | — | 1,730.4 | — | — | 1,456 | — | — | 950 |
| 总资产 | — | 3,103.9 | — | — | 3,270.5 | — | — | 3,344.2 | — |
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
同一细分行业中市值最接近的公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| AEHLAntelope Enterprise Holdings Ltd | US$126.3M | -96.1% | — | — | — |
| BZFDBuzzFeed, Inc. | US$82.2M | -42.1% | — | — | — |
| CALX凯利克斯 | US$2.1B | -49.2% | 40.9× | -51.4% | +40.6% |
| ANGHAnghami Inc | US$31.6M | +25.1% | — | — | — |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。