Skip to main content
CABO logo

Cable One, Inc.

CABONYSECommunication ServicesTelecom Services

$4.83Today:- (-)1Y −96.46%

As of Oct 23, 2026 close

Market cap
$27.53M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.88$168.55
Volume (live)
-
Avg. volume (3M)
752.56K

Cable One (CABO) Historical Stock Prices

Analyze Cable One (CABO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cable One (CABO) Interactive Price Chart

Interactive historical price chart showing Cable One stock price movements and trends across multiple time periods.

Loading chart...

CABO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CABO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20265.395.394.784.834.83766.54K
Oct 22, 20265.706.585.545.615.611.01M
Oct 21, 20266.226.225.375.745.74829.41K
Oct 20, 20266.286.585.886.216.21743.54K
Oct 19, 20267.147.146.016.226.22840.54K
Oct 16, 20268.578.757.197.237.23718.91K
Oct 15, 20269.399.507.908.478.471.23M
Oct 14, 202611.4811.798.879.609.60841.37K
Oct 13, 202611.7013.5611.3211.7311.73833.33K
Oct 12, 202610.6111.7710.5211.5511.55731.75K
Oct 9, 202614.9615.019.8411.1411.142.45M
Oct 8, 202613.0916.3110.8615.3815.382.61M
Oct 7, 202612.6613.6311.9413.2113.21559.48K
Oct 6, 202611.4013.0510.8212.9712.97420.56K
Oct 5, 202611.8712.8510.7911.2511.25565.93K
Oct 2, 202610.7213.3810.5712.2112.211.38M
Oct 1, 202611.1411.169.9010.3610.36444.02K
Sep 30, 202610.9611.4510.5111.0211.02568.42K
Sep 29, 202612.4512.4510.3910.9310.931.03M
Sep 28, 202614.4914.4912.3312.5712.57606.56K
Sep 25, 202615.6315.7714.5214.6514.65345.26K
Sep 24, 202615.8216.1315.0115.6315.63334.21K
Sep 23, 202616.7517.1515.7215.8315.83363.25K
Sep 22, 202618.2818.3916.7017.0617.06333.56K
Sep 21, 202617.3718.3016.5518.0118.01330.12K
Sep 18, 202617.8518.4516.9917.3717.37460.83K
Sep 17, 202619.2220.1817.7318.1118.11306.39K
Sep 16, 202618.7220.4518.7018.9418.94418.23K
Sep 15, 202620.1420.8818.2818.6318.63285.22K
Sep 14, 202621.7622.3120.4020.4420.44217.91K
Sep 11, 202621.5922.6320.8621.3121.31212.34K
Sep 10, 202620.7122.6020.7121.4721.47302.40K
Sep 9, 202622.8323.0920.7121.1421.14309.16K
Sep 8, 202625.3125.3322.4123.0323.03205.47K
Sep 4, 202626.1627.0024.7325.4725.47214.41K
Sep 3, 202629.0629.0623.8126.0626.06344.68K
Sep 2, 202624.1529.3924.1428.5128.51354.99K
Sep 1, 202626.8827.4922.6423.8723.87326.21K
Aug 31, 202625.1927.4425.1827.3827.38346.67K
Aug 28, 202622.2625.7222.2625.5025.50297.96K
Aug 27, 202625.7226.0222.3022.4922.49320.84K
Aug 26, 202626.3026.6425.1325.8325.83198.02K
Aug 25, 202622.8526.6822.8326.3426.34386.74K
Aug 24, 202622.6423.4221.9822.8322.83355.62K
Aug 21, 202626.2026.2022.6122.8222.82353.37K
Aug 20, 202625.2827.3524.7426.2226.22483.92K
Aug 19, 202627.8029.3825.2625.9325.93298.87K
Aug 18, 202629.4829.8628.0128.0728.07169.65K
Aug 17, 202633.8234.3028.2229.8829.88335.11K
Aug 14, 202636.3037.2234.1234.4834.48218.15K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.