Capcom Co., Ltd. (CCOEY)
OTCMKTS
· Delayed Price · Currency is USD
14.98
-0.15 (-0.99%)
Jun 5, 2025, 3:58 PM EDT
Capcom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 15.13 | 15.13 | 14.97 | 14.98 | - | -1.02% | 130 |
Jun 4, 2025 | 15.05 | 15.15 | 15.05 | 15.13 | 15.13 | 2.09% | 6,739 |
Jun 3, 2025 | 14.84 | 14.87 | 14.82 | 14.82 | 14.82 | -2.88% | 19,644 |
Jun 2, 2025 | 14.85 | 15.27 | 14.85 | 15.26 | 15.26 | 2.69% | 11,295 |
May 30, 2025 | 15.19 | 15.19 | 14.76 | 14.86 | 14.86 | -1.13% | 29,922 |
May 29, 2025 | 14.99 | 15.55 | 14.95 | 15.03 | 15.03 | 0.27% | 17,970 |
May 28, 2025 | 15.30 | 15.30 | 14.82 | 14.99 | 14.99 | -0.07% | 8,952 |
May 27, 2025 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 3.86% | 13,834 |
May 23, 2025 | 14.25 | 14.45 | 14.25 | 14.44 | 14.44 | 1.58% | 5,054 |
May 22, 2025 | 14.22 | 14.25 | 14.19 | 14.22 | 14.22 | 0.76% | 11,247 |
May 21, 2025 | 14.40 | 14.40 | 14.09 | 14.11 | 14.11 | -2.08% | 10,772 |
May 20, 2025 | 14.40 | 14.42 | 14.38 | 14.41 | 14.41 | 0.54% | 8,256 |
May 19, 2025 | 14.16 | 14.80 | 14.16 | 14.33 | 14.33 | 1.21% | 12,505 |
May 16, 2025 | 14.00 | 14.16 | 13.99 | 14.16 | 14.16 | 4.85% | 33,901 |
May 15, 2025 | 13.52 | 13.54 | 13.41 | 13.51 | 13.51 | 4.85% | 14,817 |
May 14, 2025 | 13.50 | 13.50 | 12.83 | 12.88 | 12.88 | -2.79% | 25,370 |
May 13, 2025 | 13.35 | 14.20 | 12.52 | 13.25 | 13.25 | -4.74% | 41,301 |
May 12, 2025 | 14.00 | 14.06 | 13.80 | 13.91 | 13.91 | -1.99% | 24,395 |
May 9, 2025 | 14.25 | 14.25 | 14.15 | 14.19 | 14.19 | -0.69% | 8,809 |
May 8, 2025 | 14.35 | 14.40 | 14.18 | 14.29 | 14.29 | -1.11% | 12,998 |
May 7, 2025 | 14.51 | 14.52 | 14.40 | 14.45 | 14.45 | -1.43% | 16,676 |
May 6, 2025 | 14.63 | 14.70 | 14.54 | 14.66 | 14.66 | 0.27% | 5,522 |
May 5, 2025 | 14.85 | 14.85 | 14.03 | 14.62 | 14.62 | 1.25% | 10,430 |
May 2, 2025 | 14.84 | 14.84 | 14.04 | 14.44 | 14.44 | 0.06% | 27,479 |
May 1, 2025 | 14.49 | 14.73 | 14.36 | 14.43 | 14.43 | 0.08% | 15,707 |
Apr 30, 2025 | 14.24 | 14.42 | 14.24 | 14.42 | 14.42 | 3.52% | 18,462 |
Apr 29, 2025 | 13.94 | 13.94 | 13.85 | 13.93 | 13.93 | 0.51% | 9,427 |
Apr 28, 2025 | 13.75 | 13.86 | 13.75 | 13.86 | 13.86 | 2.51% | 10,900 |
Apr 25, 2025 | 13.40 | 13.52 | 13.38 | 13.52 | 13.52 | -3.08% | 18,591 |
Apr 24, 2025 | 13.25 | 13.95 | 13.25 | 13.95 | 13.95 | 1.75% | 17,776 |
Apr 23, 2025 | 13.78 | 13.78 | 13.65 | 13.71 | 13.71 | -0.77% | 15,249 |
Apr 22, 2025 | 13.78 | 13.87 | 13.78 | 13.82 | 13.82 | 0.26% | 20,578 |
Apr 21, 2025 | 13.40 | 13.90 | 13.40 | 13.78 | 13.78 | -0.58% | 23,286 |
Apr 17, 2025 | 13.80 | 13.87 | 13.80 | 13.86 | 13.86 | 2.59% | 26,195 |
Apr 16, 2025 | 13.54 | 13.56 | 13.45 | 13.51 | 13.51 | 0.45% | 18,103 |
Apr 15, 2025 | 13.38 | 13.67 | 13.38 | 13.45 | 13.45 | 0.37% | 44,671 |
Apr 14, 2025 | 13.25 | 13.52 | 13.25 | 13.40 | 13.40 | 2.45% | 106,910 |
Apr 11, 2025 | 12.78 | 13.08 | 12.63 | 13.08 | 13.08 | 2.67% | 149,559 |
Apr 10, 2025 | 12.45 | 12.95 | 12.45 | 12.74 | 12.74 | -0.47% | 81,314 |
Apr 9, 2025 | 12.00 | 12.94 | 11.96 | 12.80 | 12.80 | 6.49% | 89,596 |
Apr 8, 2025 | 12.40 | 12.66 | 11.93 | 12.02 | 12.02 | 0.50% | 143,752 |
Apr 7, 2025 | 11.67 | 12.03 | 11.67 | 11.96 | 11.96 | 0.80% | 149,371 |
Apr 4, 2025 | 12.00 | 12.47 | 11.79 | 11.87 | 11.87 | -2.59% | 37,827 |
Apr 3, 2025 | 12.25 | 12.49 | 12.09 | 12.18 | 12.18 | -1.38% | 23,170 |
Apr 2, 2025 | 12.46 | 12.46 | 12.25 | 12.35 | 12.35 | 0.98% | 25,250 |
Apr 1, 2025 | 12.20 | 12.25 | 12.15 | 12.23 | 12.23 | -0.97% | 31,785 |
Mar 31, 2025 | 12.26 | 12.40 | 12.26 | 12.35 | 12.35 | -3.52% | 78,350 |
Mar 28, 2025 | 12.56 | 12.87 | 12.51 | 12.80 | 12.80 | 0.31% | 5,524 |
Mar 27, 2025 | 12.75 | 12.82 | 12.73 | 12.76 | 12.76 | 0.95% | 12,003 |
Mar 26, 2025 | 12.75 | 12.75 | 12.57 | 12.64 | 12.64 | -0.39% | 9,029 |