Capcom Co., Ltd. (CCOEY)
OTCMKTS · Delayed Price · Currency is USD
13.59
-0.18 (-1.31%)
Oct 14, 2025, 3:59 PM EDT
Capcom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2025 | 13.49 | 13.66 | 13.49 | 13.62 | 13.62 | -1.09% | 38,451 |
Oct 13, 2025 | 13.72 | 13.94 | 13.64 | 13.77 | 13.77 | 0.51% | 40,935 |
Oct 10, 2025 | 13.86 | 13.87 | 13.68 | 13.70 | 13.70 | -1.79% | 33,634 |
Oct 9, 2025 | 14.13 | 14.13 | 13.89 | 13.95 | 13.95 | -2.11% | 28,993 |
Oct 8, 2025 | 14.24 | 14.31 | 14.24 | 14.25 | 14.25 | 0.21% | 31,798 |
Oct 7, 2025 | 14.45 | 14.54 | 14.22 | 14.22 | 14.22 | -2.60% | 22,794 |
Oct 6, 2025 | 14.50 | 14.79 | 14.47 | 14.60 | 14.60 | 0.14% | 691,837 |
Oct 3, 2025 | 14.40 | 14.58 | 14.40 | 14.58 | 14.58 | 3.33% | 48,081 |
Oct 2, 2025 | 14.00 | 14.25 | 14.00 | 14.11 | 14.11 | 1.51% | 50,404 |
Oct 1, 2025 | 14.00 | 14.00 | 13.74 | 13.90 | 13.90 | 3.12% | 47,452 |
Sep 30, 2025 | 13.52 | 13.57 | 13.21 | 13.48 | 13.48 | 1.66% | 35,910 |
Sep 29, 2025 | 13.69 | 13.69 | 13.19 | 13.26 | 13.26 | -3.84% | 54,233 |
Sep 26, 2025 | 13.32 | 13.79 | 13.32 | 13.79 | 13.79 | 4.08% | 66,761 |
Sep 25, 2025 | 12.85 | 13.51 | 12.85 | 13.25 | 13.25 | -1.34% | 48,034 |
Sep 24, 2025 | 13.69 | 13.69 | 13.40 | 13.43 | 13.43 | -3.31% | 19,007 |
Sep 23, 2025 | 13.76 | 13.90 | 13.65 | 13.89 | 13.89 | 1.31% | 28,433 |
Sep 22, 2025 | 13.65 | 13.74 | 13.65 | 13.71 | 13.71 | 0.59% | 29,498 |
Sep 19, 2025 | 13.41 | 13.86 | 13.41 | 13.63 | 13.63 | -2.85% | 129,842 |
Sep 18, 2025 | 13.54 | 14.12 | 13.54 | 14.03 | 14.03 | -0.36% | 104,337 |
Sep 17, 2025 | 14.40 | 14.40 | 14.06 | 14.08 | 14.08 | 1.15% | 1,291,337 |
Sep 16, 2025 | 13.71 | 14.05 | 13.67 | 13.92 | 13.92 | 1.90% | 884,622 |
Sep 15, 2025 | 13.72 | 13.79 | 13.60 | 13.66 | 13.66 | 0.96% | 37,026 |
Sep 12, 2025 | 13.57 | 13.62 | 13.51 | 13.53 | 13.53 | -1.58% | 35,089 |
Sep 11, 2025 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 2.21% | 17,747 |
Sep 10, 2025 | 13.00 | 13.50 | 13.00 | 13.45 | 13.45 | -1.39% | 18,152 |
Sep 9, 2025 | 13.62 | 13.64 | 13.58 | 13.64 | 13.64 | - | 16,511 |
Sep 8, 2025 | 13.59 | 13.66 | 13.57 | 13.64 | 13.64 | 0.74% | 31,875 |
Sep 5, 2025 | 13.72 | 13.89 | 13.49 | 13.54 | 13.54 | 0.59% | 93,722 |
Sep 4, 2025 | 13.42 | 13.48 | 13.34 | 13.46 | 13.46 | 0.11% | 88,591 |
Sep 3, 2025 | 13.69 | 13.69 | 13.36 | 13.45 | 13.45 | -1.43% | 73,739 |
Sep 2, 2025 | 13.56 | 13.75 | 13.52 | 13.64 | 13.64 | -0.22% | 555,995 |
Aug 29, 2025 | 13.45 | 13.75 | 13.44 | 13.67 | 13.67 | 1.41% | 799,299 |
Aug 28, 2025 | 13.47 | 13.52 | 13.44 | 13.48 | 13.48 | -0.52% | 18,706 |
Aug 27, 2025 | 13.23 | 13.62 | 13.23 | 13.55 | 13.55 | -0.51% | 20,861 |
Aug 26, 2025 | 13.70 | 13.79 | 13.53 | 13.62 | 13.62 | 0.67% | 17,427 |
Aug 25, 2025 | 13.80 | 14.09 | 13.53 | 13.53 | 13.53 | -2.52% | 33,145 |
Aug 22, 2025 | 13.72 | 13.91 | 13.72 | 13.88 | 13.88 | 2.36% | 13,454 |
Aug 21, 2025 | 13.63 | 13.63 | 13.56 | 13.56 | 13.56 | -1.81% | 21,366 |
Aug 20, 2025 | 13.80 | 13.85 | 13.75 | 13.81 | 13.81 | -3.83% | 27,578 |
Aug 19, 2025 | 14.36 | 14.39 | 14.34 | 14.36 | 14.36 | -0.83% | 18,677 |
Aug 18, 2025 | 14.50 | 14.50 | 14.45 | 14.48 | 14.48 | 1.76% | 27,061 |
Aug 15, 2025 | 14.24 | 14.28 | 14.23 | 14.23 | 14.23 | 3.42% | 19,909 |
Aug 14, 2025 | 14.20 | 14.20 | 13.70 | 13.76 | 13.76 | -1.01% | 22,134 |
Aug 13, 2025 | 13.71 | 13.94 | 13.71 | 13.90 | 13.90 | 1.09% | 36,032 |
Aug 12, 2025 | 13.55 | 13.81 | 13.55 | 13.75 | 13.75 | 2.15% | 49,033 |
Aug 11, 2025 | 13.43 | 13.48 | 13.40 | 13.46 | 13.46 | - | 24,806 |
Aug 8, 2025 | 13.74 | 13.74 | 13.33 | 13.46 | 13.46 | 0.30% | 18,308 |
Aug 7, 2025 | 13.44 | 13.58 | 13.39 | 13.42 | 13.42 | 1.05% | 33,680 |
Aug 6, 2025 | 13.09 | 13.32 | 13.09 | 13.28 | 13.28 | -0.67% | 10,821 |
Aug 5, 2025 | 13.57 | 13.78 | 13.34 | 13.37 | 13.37 | -1.04% | 24,083 |