Capcom Co., Ltd. (CCOEF)
OTCMKTS
· Delayed Price · Currency is USD
29.89
-0.35 (-1.14%)
Jul 9, 2025, 4:00 PM EDT
Capcom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -1.14% | 800 |
Jul 8, 2025 | 32.23 | 32.23 | 30.24 | 30.24 | 30.24 | -5.37% | 602 |
Jul 7, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 3 |
Jul 3, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 1 |
Jul 2, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 30 |
Jul 1, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 34,917 |
Jun 30, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
Jun 27, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 17.56% | 298 |
Jun 26, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 91 |
Jun 25, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 6 |
Jun 24, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 2 |
Jun 23, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 3 |
Jun 20, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 5 |
Jun 18, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
Jun 17, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 2 |
Jun 16, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 38 |
Jun 13, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
Jun 12, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
Jun 11, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 73 |
Jun 10, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 2 |
Jun 9, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
Jun 6, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
Jun 5, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 9 |
Jun 4, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 3 |
Jun 3, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 10 |
Jun 2, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 30, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 36 |
May 29, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 18 |
May 28, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 27, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 23, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 22, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 1 |
May 21, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 1 |
May 20, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 1 |
May 19, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 16, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 10 |
May 15, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 14, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 13, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 41 |
May 12, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 9, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 8, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 24 |
May 7, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 6, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 5, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 1 |
May 2, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
May 1, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 3 |
Apr 30, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
Apr 29, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 14 |
Apr 28, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 85,840 |