Capcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2025	10.46	10.49	10.43	10.44	10.44	-0.57%	16,659
Jan 10, 2025	10.90	10.90	10.50	10.50	10.50	-2.20%	22,717
Jan 8, 2025	10.70	10.79	10.56	10.74	10.74	0.90%	9,684
Jan 7, 2025	11.00	11.00	10.64	10.64	10.64	-0.75%	35,978
Jan 6, 2025	11.00	11.00	10.70	10.72	10.72	-2.17%	15,336
Jan 3, 2025	10.92	10.97	10.92	10.96	10.96	0.35%	15,119
Jan 2, 2025	10.60	10.95	10.60	10.92	10.92	0.09%	20,099
Dec 31, 2024	11.05	11.05	10.88	10.91	10.91	-0.09%	7,708
Dec 30, 2024	10.93	10.94	10.89	10.92	10.92	0.09%	10,542
Dec 27, 2024	10.99	10.99	10.91	10.91	10.91	0.37%	10,469
Dec 26, 2024	10.90	11.00	10.79	10.87	10.87	-	11,071
Dec 24, 2024	11.17	11.17	10.87	10.87	10.87	0.18%	12,671
Dec 23, 2024	10.77	10.85	10.75	10.85	10.85	-0.28%	11,340
Dec 20, 2024	11.20	11.20	10.83	10.88	10.88	-0.46%	15,797
Dec 19, 2024	11.10	11.10	10.92	10.93	10.93	-0.15%	11,105
Dec 18, 2024	11.30	11.30	10.94	10.95	10.95	-3.81%	10,205
Dec 17, 2024	11.25	11.42	11.25	11.38	11.38	1.97%	28,145
Dec 16, 2024	11.10	11.16	11.10	11.16	11.16	-0.45%	21,968
Dec 13, 2024	11.60	11.60	11.19	11.21	11.21	-4.02%	38,744
Dec 12, 2024	11.75	11.98	11.68	11.68	11.68	0.17%	8,959
Dec 11, 2024	11.83	11.86	11.66	11.66	11.66	0.52%	5,860
Dec 10, 2024	11.59	11.65	11.59	11.60	11.60	0.52%	11,576
Dec 9, 2024	11.95	11.95	11.54	11.54	11.54	-0.99%	14,253
Dec 6, 2024	11.63	11.67	11.63	11.66	11.66	-0.98%	7,175
Dec 5, 2024	11.76	11.82	11.76	11.77	11.77	-0.08%	7,207
Dec 4, 2024	11.77	11.81	11.77	11.78	11.78	0.51%	15,709
Dec 3, 2024	11.69	11.75	11.62	11.72	11.72	0.43%	8,737
Dec 2, 2024	11.74	11.74	11.62	11.67	11.67	-0.17%	9,283
Nov 29, 2024	11.49	11.69	11.38	11.69	11.69	3.27%	9,409
Nov 27, 2024	11.40	11.61	11.32	11.32	11.32	2.82%	7,531
Nov 26, 2024	10.92	11.08	10.91	11.01	11.01	-0.99%	15,263
Nov 25, 2024	11.28	11.28	10.91	11.12	11.12	1.04%	12,468
Nov 22, 2024	11.03	11.03	10.97	11.01	11.01	0.05%	10,865
Nov 21, 2024	11.09	11.20	11.00	11.00	11.00	1.48%	29,309
Nov 20, 2024	10.83	10.90	10.78	10.84	10.84	0.84%	5,791
Nov 19, 2024	10.65	10.75	10.65	10.75	10.75	-4.44%	27,741
Nov 18, 2024	11.28	11.28	11.19	11.25	11.25	-1.57%	28,949
Nov 15, 2024	11.40	11.43	11.37	11.43	11.43	0.79%	20,189
Nov 14, 2024	11.21	11.42	11.21	11.34	11.34	2.72%	15,043
Nov 13, 2024	10.90	11.40	10.90	11.04	11.04	6.26%	24,536
Nov 12, 2024	10.90	10.90	10.36	10.39	10.39	-3.35%	12,575
Nov 11, 2024	10.40	10.76	10.40	10.75	10.75	2.48%	17,691
Nov 8, 2024	10.49	10.50	10.47	10.49	10.49	3.55%	11,098
Nov 7, 2024	10.40	10.40	10.07	10.13	10.13	-0.88%	15,091
Nov 6, 2024	10.40	10.40	10.17	10.22	10.22	-0.68%	15,693
Nov 5, 2024	10.17	10.29	10.17	10.29	10.29	2.80%	26,426
Nov 4, 2024	10.10	10.36	10.01	10.01	10.01	0.30%	21,253
Nov 1, 2024	9.81	10.03	9.81	9.98	9.98	0.60%	15,314
Oct 31, 2024	10.00	10.00	9.85	9.92	9.92	-2.94%	16,247
Oct 30, 2024	10.27	10.28	10.20	10.22	10.22	-1.83%	9,936
Oct 29, 2024	10.38	10.44	10.32	10.41	10.41	-4.06%	15,566
Oct 28, 2024	10.85	10.85	10.78	10.85	10.85	3.63%	15,297
Oct 25, 2024	10.60	10.60	10.46	10.47	10.47	-1.13%	4,215
Oct 24, 2024	10.90	10.90	10.48	10.59	10.59	1.44%	12,383
Oct 23, 2024	10.20	10.65	10.20	10.44	10.44	-1.88%	7,922
Oct 22, 2024	10.85	10.88	10.64	10.64	10.64	-2.24%	12,236
Oct 21, 2024	10.85	10.90	10.79	10.88	10.88	0.45%	18,119
Oct 18, 2024	10.82	10.84	10.81	10.84	10.84	0.23%	8,850
Oct 17, 2024	10.66	10.85	10.60	10.81	10.81	0.46%	18,255
Oct 16, 2024	10.77	10.78	10.46	10.76	10.76	1.22%	6,675
Oct 15, 2024	10.82	10.82	10.63	10.63	10.63	-1.39%	23,034
Oct 14, 2024	10.40	10.91	10.40	10.78	10.78	-0.28%	17,620
Oct 11, 2024	10.79	10.83	10.77	10.81	10.81	0.65%	14,264
Oct 10, 2024	10.65	10.74	10.65	10.74	10.74	-0.74%	14,735
Oct 9, 2024	10.80	10.83	10.78	10.82	10.82	-1.99%	6,497
Oct 8, 2024	11.03	11.05	10.99	11.04	11.04	-1.12%	14,975
Oct 7, 2024	11.21	11.22	11.17	11.17	11.17	-1.19%	7,076
Oct 4, 2024	11.36	11.46	11.13	11.30	11.30	-0.62%	24,464
Oct 3, 2024	11.26	11.37	11.26	11.37	11.37	0.89%	14,248
Oct 2, 2024	11.24	11.27	11.21	11.27	11.27	-2.25%	8,764
Oct 1, 2024	11.58	11.58	11.46	11.53	11.53	-0.60%	30,145
Sep 30, 2024	11.65	11.65	11.56	11.60	11.60	-1.44%	14,590
Sep 27, 2024	11.81	11.87	11.73	11.77	11.77	-3.37%	8,444
Sep 26, 2024	11.60	12.20	11.60	12.18	12.18	5.45%	10,409
Sep 25, 2024	11.51	11.55	11.45	11.55	11.55	-0.69%	10,455
Sep 24, 2024	11.59	11.63	11.59	11.63	11.63	0.17%	14,147
Sep 23, 2024	11.55	11.61	11.49	11.61	11.61	0.61%	9,565
Sep 20, 2024	11.50	11.55	11.48	11.54	11.54	-0.26%	6,228
Sep 19, 2024	11.51	11.57	11.47	11.57	11.57	2.66%	20,157
Sep 18, 2024	11.50	11.60	11.25	11.27	11.27	-0.79%	10,387
Sep 17, 2024	11.67	11.69	11.36	11.36	11.36	-1.98%	15,083
Sep 16, 2024	11.65	11.90	11.46	11.59	11.59	-0.09%	6,458
Sep 13, 2024	11.60	11.60	11.42	11.60	11.60	-1.61%	31,950
Sep 12, 2024	11.61	11.79	11.61	11.79	11.79	3.15%	11,738
Sep 11, 2024	11.40	11.46	11.30	11.43	11.43	-1.80%	18,003
Sep 10, 2024	11.58	11.64	11.54	11.64	11.64	2.92%	22,760
Sep 9, 2024	11.29	11.35	11.28	11.31	11.31	0.98%	24,663
Sep 6, 2024	11.41	11.70	11.10	11.20	11.20	0.54%	22,430
Sep 5, 2024	11.01	11.14	11.01	11.14	11.14	1.92%	22,112
Sep 4, 2024	10.90	10.93	10.88	10.93	10.93	-0.27%	12,912
Sep 3, 2024	11.30	11.30	10.90	10.96	10.96	0.64%	17,459
Aug 30, 2024	10.88	10.91	10.83	10.89	10.89	2.29%	14,616
Aug 29, 2024	10.67	10.72	10.63	10.65	10.65	-1.22%	17,184
Aug 28, 2024	10.70	10.81	10.70	10.78	10.78	1.62%	15,991
Aug 27, 2024	10.68	10.68	10.56	10.61	10.61	0.52%	13,004
Aug 26, 2024	10.57	10.65	10.50	10.55	10.55	-0.38%	11,929
Aug 23, 2024	10.64	10.80	10.47	10.59	10.59	-2.31%	8,086
Aug 22, 2024	10.92	10.92	10.81	10.84	10.84	-0.28%	6,716
Aug 21, 2024	10.80	10.88	10.78	10.87	10.87	2.64%	3,703
Aug 20, 2024	10.59	10.63	10.58	10.59	10.59	-0.66%	11,441