Capcom Co., Ltd. (CCOEY)
OTCMKTS · Delayed Price · Currency is USD
12.98
-0.08 (-0.61%)
At close: Aug 21, 2026
CCOEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13.20 | 13.20 | 12.91 | 12.98 | 12.98 | -0.61% | 17,655 |
| Aug 20, 2026 | 13.03 | 13.14 | 13.03 | 13.06 | 13.06 | 0.23% | 22,505 |
| Aug 19, 2026 | 12.81 | 13.07 | 12.81 | 13.03 | 13.03 | 1.72% | 26,600 |
| Aug 18, 2026 | 13.05 | 13.05 | 12.81 | 12.81 | 12.81 | -0.85% | 23,412 |
| Aug 17, 2026 | 12.85 | 12.95 | 12.85 | 12.92 | 12.92 | -1.30% | 39,615 |
| Aug 14, 2026 | 13.19 | 13.24 | 13.05 | 13.09 | 13.09 | 4.89% | 50,852 |
| Aug 13, 2026 | 12.63 | 12.63 | 12.43 | 12.48 | 12.48 | -3.93% | 126,472 |
| Aug 12, 2026 | 13.21 | 13.25 | 12.96 | 12.99 | 12.99 | -2.26% | 57,964 |
| Aug 11, 2026 | 12.80 | 13.32 | 12.80 | 13.29 | 13.29 | 0.61% | 21,552 |
| Aug 10, 2026 | 13.20 | 13.29 | 13.20 | 13.21 | 13.21 | 0.69% | 23,963 |
| Aug 7, 2026 | 12.80 | 13.20 | 12.80 | 13.12 | 13.12 | 5.89% | 83,496 |
| Aug 6, 2026 | 12.45 | 12.50 | 12.39 | 12.39 | 12.39 | 2.31% | 140,751 |
| Aug 5, 2026 | 12.01 | 12.18 | 12.01 | 12.11 | 12.11 | -1.46% | 34,054 |
| Aug 4, 2026 | 12.22 | 12.30 | 12.21 | 12.29 | 12.29 | -0.24% | 50,821 |
| Aug 3, 2026 | 12.40 | 12.43 | 12.31 | 12.32 | 12.32 | -1.04% | 31,346 |
| Jul 31, 2026 | 12.37 | 12.47 | 12.31 | 12.45 | 12.45 | 0.48% | 54,689 |
| Jul 30, 2026 | 12.40 | 12.70 | 12.16 | 12.39 | 12.39 | -2.25% | 66,874 |
| Jul 29, 2026 | 12.60 | 12.98 | 12.30 | 12.68 | 12.68 | 9.65% | 122,485 |
| Jul 28, 2026 | 11.15 | 12.00 | 11.15 | 11.56 | 11.56 | 8.04% | 73,395 |
| Jul 27, 2026 | 10.62 | 10.73 | 10.62 | 10.70 | 10.70 | 4.19% | 117,699 |
| Jul 24, 2026 | 10.24 | 10.30 | 10.15 | 10.27 | 10.27 | 2.09% | 54,924 |
| Jul 23, 2026 | 10.17 | 10.17 | 10.06 | 10.06 | 10.06 | -1.76% | 152,382 |
| Jul 22, 2026 | 10.19 | 10.49 | 10.19 | 10.24 | 10.24 | -1.25% | 80,240 |
| Jul 21, 2026 | 10.39 | 10.41 | 10.24 | 10.37 | 10.37 | -1.05% | 482,611 |
| Jul 20, 2026 | 10.11 | 10.54 | 10.11 | 10.48 | 10.48 | -0.15% | 220,301 |
| Jul 17, 2026 | 10.45 | 10.56 | 10.42 | 10.50 | 10.50 | 4.44% | 38,638 |
| Jul 16, 2026 | 9.97 | 10.21 | 9.97 | 10.05 | 10.05 | 1.25% | 80,522 |
| Jul 15, 2026 | 9.99 | 10.21 | 9.91 | 9.93 | 9.93 | -3.16% | 110,801 |
| Jul 14, 2026 | 10.42 | 10.45 | 10.16 | 10.25 | 10.25 | -0.10% | 87,868 |
| Jul 13, 2026 | 10.45 | 10.45 | 10.20 | 10.26 | 10.26 | 0.88% | 94,207 |
| Jul 10, 2026 | 10.20 | 10.22 | 10.16 | 10.17 | 10.17 | -0.68% | 143,049 |
| Jul 9, 2026 | 10.34 | 10.43 | 10.19 | 10.24 | 10.24 | 0.44% | 86,999 |
| Jul 8, 2026 | 10.20 | 10.23 | 10.14 | 10.20 | 10.20 | -0.05% | 211,020 |
| Jul 7, 2026 | 10.20 | 10.32 | 10.16 | 10.20 | 10.20 | 0.39% | 299,766 |
| Jul 6, 2026 | 10.03 | 10.16 | 10.03 | 10.16 | 10.16 | 1.91% | 172,183 |
| Jul 2, 2026 | 9.85 | 10.00 | 9.82 | 9.97 | 9.97 | 3.96% | 209,745 |
| Jul 1, 2026 | 9.06 | 9.59 | 9.06 | 9.59 | 9.59 | 4.24% | 183,022 |
| Jun 30, 2026 | 9.00 | 9.28 | 9.00 | 9.20 | 9.20 | -2.23% | 188,784 |
| Jun 29, 2026 | 9.30 | 9.59 | 9.30 | 9.41 | 9.41 | 3.52% | 271,688 |
| Jun 26, 2026 | 9.10 | 9.12 | 9.04 | 9.09 | 9.09 | 2.60% | 129,123 |
| Jun 25, 2026 | 8.84 | 8.91 | 8.84 | 8.86 | 8.86 | 0.68% | 123,889 |
| Jun 24, 2026 | 8.83 | 8.83 | 8.79 | 8.80 | 8.80 | -1.57% | 164,475 |
| Jun 23, 2026 | 8.90 | 8.96 | 8.90 | 8.94 | 8.94 | 1.02% | 418,181 |
| Jun 22, 2026 | 8.86 | 8.91 | 8.76 | 8.85 | 8.85 | 1.49% | 265,159 |
| Jun 18, 2026 | 8.69 | 8.80 | 8.69 | 8.72 | 8.72 | -4.07% | 138,066 |
| Jun 17, 2026 | 9.04 | 9.23 | 9.04 | 9.09 | 9.09 | 0.78% | 294,352 |
| Jun 16, 2026 | 8.91 | 9.15 | 8.91 | 9.02 | 9.02 | 4.04% | 399,150 |
| Jun 15, 2026 | 8.70 | 8.71 | 8.63 | 8.67 | 8.67 | -0.46% | 277,996 |
| Jun 12, 2026 | 8.69 | 8.72 | 8.64 | 8.71 | 8.71 | -2.24% | 133,034 |
| Jun 11, 2026 | 8.80 | 8.92 | 8.78 | 8.91 | 8.91 | 1.02% | 306,504 |