Cable One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.62	2.80	2.62	2.80	2.80	8.11%	7,590
Feb 9, 2026	2.69	2.69	2.50	2.59	2.59	-2.63%	60
Feb 6, 2026	2.71	2.71	2.62	2.66	2.66	1.53%	194
Feb 5, 2026	2.61	2.65	2.60	2.62	2.62	0.38%	740
Feb 4, 2026	2.59	2.67	2.59	2.61	2.61	11.06%	684
Feb 3, 2026	2.31	2.36	2.30	2.35	2.35	2.62%	633
Feb 2, 2026	2.13	2.35	2.13	2.29	2.29	7.51%	1,974
Jan 30, 2026	2.01	2.14	2.01	2.13	2.13	7.58%	10
Jan 29, 2026	1.81	1.99	1.81	1.98	1.98	7.03%	150
Jan 28, 2026	1.96	1.96	1.85	1.85	1.85	-6.09%	773
Jan 27, 2026	2.16	2.16	1.96	1.97	1.97	-8.80%	1,687
Jan 26, 2026	2.16	2.16	2.15	2.16	2.16	-2.70%	91
Jan 23, 2026	2.31	2.31	2.19	2.22	2.22	-3.90%	166
Jan 22, 2026	2.31	2.31	2.28	2.31	2.31	6.45%	503
Jan 21, 2026	2.30	2.30	2.17	2.17	2.17	-4.41%	208
Jan 20, 2026	2.30	2.30	2.27	2.27	2.27	-1.30%	231
Jan 19, 2026	2.31	2.31	2.30	2.30	2.30	-0.43%	66
Jan 16, 2026	2.43	2.51	2.30	2.31	2.31	-3.75%	864
Jan 15, 2026	2.50	2.80	2.40	2.40	2.40	-4.76%	430
Jan 14, 2026	2.50	2.58	2.50	2.52	2.52	0.80%	548
Jan 13, 2026	2.74	2.76	2.50	2.50	2.50	-9.09%	3,733
Jan 12, 2026	2.68	2.75	2.62	2.75	2.75	4.96%	122
Jan 9, 2026	2.73	2.73	2.59	2.62	2.62	-2.96%	961
Jan 8, 2026	2.73	2.77	2.70	2.70	2.70	-1.10%	1,223
Jan 7, 2026	2.76	2.81	2.73	2.73	2.73	-2.15%	3,082
Jan 6, 2026	2.77	2.87	2.70	2.79	2.79	1.82%	1,032
Jan 5, 2026	3.87	3.87	2.73	2.74	2.74	-30.81%	10,094
Jan 2, 2026	3.36	3.96	2.84	3.96	3.96	19.28%	2,154
Dec 30, 2025	3.24	3.32	3.24	3.32	3.32	0.61%	2
Dec 29, 2025	3.54	3.54	3.08	3.30	3.30	-5.71%	374
Dec 26, 2025	3.50	3.50	3.50	3.50	3.50	-1.69%	32
Dec 22, 2025	3.56	3.58	3.56	3.56	3.56	0.28%	9
Dec 18, 2025	3.81	3.83	3.55	3.55	3.55	-1.39%	201
Dec 17, 2025	3.60	3.60	3.60	3.60	3.60	-0.28%	1
Dec 15, 2025	3.58	3.61	3.58	3.61	3.61	-1.37%	13
Dec 12, 2025	3.66	3.72	3.66	3.66	3.66	-	221
Dec 11, 2025	3.50	3.66	3.50	3.66	3.66	10.57%	316
Dec 9, 2025	3.35	3.35	3.31	3.31	3.31	-	185
Dec 8, 2025	3.48	3.48	3.31	3.31	3.31	-2.07%	30
Dec 5, 2025	3.36	3.38	3.36	3.38	3.38	3.36%	1,000
Dec 3, 2025	3.27	3.31	3.27	3.27	3.27	1.24%	11
Dec 2, 2025	3.29	3.29	3.23	3.23	3.23	-1.22%	18
Dec 1, 2025	3.22	3.27	3.15	3.27	3.27	4.81%	259
Nov 28, 2025	3.15	3.15	3.12	3.12	3.12	6.48%	20
Nov 27, 2025	3.09	3.09	2.93	2.93	2.93	-4.25%	513
Nov 26, 2025	2.99	3.06	2.99	3.06	3.06	2.34%	37
Nov 25, 2025	2.88	2.99	2.88	2.99	2.99	6.79%	3
Nov 24, 2025	2.96	3.05	2.80	2.80	2.80	-4.44%	178
Nov 21, 2025	2.72	2.95	2.72	2.93	2.93	8.92%	43
Nov 19, 2025	2.76	2.76	2.60	2.69	2.69	-3.58%	410