Capcom Co., Ltd. (CCOEF)
OTCMKTS
· Delayed Price · Currency is USD
27.18
+1.83 (7.21%)
May 27, 2025, 4:00 PM EDT
Capcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Apr 24, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Apr 23, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Apr 22, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Apr 21, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 77 |
| Apr 17, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 401 |
| Apr 16, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 3.26% | 400 |
| Apr 15, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.11% | 45,310 |
| Apr 14, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.35% | 100 |
| Apr 11, 2025 | 26.00 | 26.00 | 25.84 | 26.00 | 26.00 | 2.56% | 50,132 |
| Apr 10, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 45 |
| Apr 9, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 2,901 |
| Apr 8, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 15,000 |
| Apr 7, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 29,001 |
| Apr 4, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | - |
| Apr 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | - |
| Apr 2, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 3.26% | 100 |
| Apr 1, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | - |
| Mar 31, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.83% | 100 |
| Mar 28, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.28% | 46,701 |
| Mar 27, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - | 50 |
| Mar 26, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.34% | 239,853 |
| Mar 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 11.36% | 243,205 |
| Mar 24, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | 11 |
| Mar 21, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | 3 |
| Mar 20, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Mar 19, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Mar 18, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -4.77% | 145 |
| Mar 17, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | 10 |