Capcom Co., Ltd. (CCOEF)
OTCMKTS · Delayed Price · Currency is USD
22.21
-0.49 (-2.16%)
May 12, 2026, 4:00 PM EST
CCOEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | 150 |
| Apr 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 159 |
| Apr 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 98,701 |
| Apr 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.29% | 133 |
| Apr 17, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.18% | 611 |
| Apr 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.07% | 101 |
| Apr 1, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -5.13% | 104 |
| Mar 19, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -3.42% | 450 |
| Mar 17, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | 192 |
| Mar 16, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.04% | 143 |
| Mar 4, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 6.96% | 1,066 |
| Feb 26, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 2.67% | 263 |
| Feb 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4.74% | 1,200 |
| Feb 19, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.38% | 136 |
| Feb 17, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -10.59% | 205 |
| Feb 11, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 3.71% | 494 |
| Feb 10, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 7.95% | 33,523 |
| Feb 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -16.51% | 3,277 |
| Feb 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.53% | 171 |
| Jan 27, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 3.03% | 3,206 |
| Jan 26, 2026 | 23.87 | 23.87 | 23.80 | 23.80 | 23.80 | 2.15% | 200 |
| Jan 23, 2026 | 22.94 | 23.40 | 22.94 | 23.30 | 23.30 | 5.91% | 1,358 |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -9.18% | 177 |
| Jan 15, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 5.44% | 225 |
| Jan 7, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -6.22% | 100 |
| Jan 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.05% | 370 |
| Jan 5, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 8.56% | 400 |
| Dec 30, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -5.81% | 1,525 |
| Dec 15, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -8.64% | 1,183 |