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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202515.1315.1314.9714.98--1.02%130
Jun 4, 202515.0515.1515.0515.1315.132.09%6,739
Jun 3, 202514.8414.8714.8214.8214.82-2.88%19,644
Jun 2, 202514.8515.2714.8515.2615.262.69%11,295
May 30, 202515.1915.1914.7614.8614.86-1.13%29,922
May 29, 202514.9915.5514.9515.0315.030.27%17,970
May 28, 202515.3015.3014.8214.9914.99-0.07%8,952
May 27, 202514.8215.0014.8215.0015.003.86%13,834
May 23, 202514.2514.4514.2514.4414.441.58%5,054
May 22, 202514.2214.2514.1914.2214.220.76%11,247
May 21, 202514.4014.4014.0914.1114.11-2.08%10,772
May 20, 202514.4014.4214.3814.4114.410.54%8,256
May 19, 202514.1614.8014.1614.3314.331.21%12,505
May 16, 202514.0014.1613.9914.1614.164.85%33,901
May 15, 202513.5213.5413.4113.5113.514.85%14,817
May 14, 202513.5013.5012.8312.8812.88-2.79%25,370
May 13, 202513.3514.2012.5213.2513.25-4.74%41,301
May 12, 202514.0014.0613.8013.9113.91-1.99%24,395
May 9, 202514.2514.2514.1514.1914.19-0.69%8,809
May 8, 202514.3514.4014.1814.2914.29-1.11%12,998
May 7, 202514.5114.5214.4014.4514.45-1.43%16,676
May 6, 202514.6314.7014.5414.6614.660.27%5,522
May 5, 202514.8514.8514.0314.6214.621.25%10,430
May 2, 202514.8414.8414.0414.4414.440.06%27,479
May 1, 202514.4914.7314.3614.4314.430.08%15,707
Apr 30, 202514.2414.4214.2414.4214.423.52%18,462
Apr 29, 202513.9413.9413.8513.9313.930.51%9,427
Apr 28, 202513.7513.8613.7513.8613.862.51%10,900
Apr 25, 202513.4013.5213.3813.5213.52-3.08%18,591
Apr 24, 202513.2513.9513.2513.9513.951.75%17,776
Apr 23, 202513.7813.7813.6513.7113.71-0.77%15,249
Apr 22, 202513.7813.8713.7813.8213.820.26%20,578
Apr 21, 202513.4013.9013.4013.7813.78-0.58%23,286
Apr 17, 202513.8013.8713.8013.8613.862.59%26,195
Apr 16, 202513.5413.5613.4513.5113.510.45%18,103
Apr 15, 202513.3813.6713.3813.4513.450.37%44,671
Apr 14, 202513.2513.5213.2513.4013.402.45%106,910
Apr 11, 202512.7813.0812.6313.0813.082.67%149,559
Apr 10, 202512.4512.9512.4512.7412.74-0.47%81,314
Apr 9, 202512.0012.9411.9612.8012.806.49%89,596
Apr 8, 202512.4012.6611.9312.0212.020.50%143,752
Apr 7, 202511.6712.0311.6711.9611.960.80%149,371
Apr 4, 202512.0012.4711.7911.8711.87-2.59%37,827
Apr 3, 202512.2512.4912.0912.1812.18-1.38%23,170
Apr 2, 202512.4612.4612.2512.3512.350.98%25,250
Apr 1, 202512.2012.2512.1512.2312.23-0.97%31,785
Mar 31, 202512.2612.4012.2612.3512.35-3.52%78,350
Mar 28, 202512.5612.8712.5112.8012.800.31%5,524
Mar 27, 202512.7512.8212.7312.7612.760.95%12,003
Mar 26, 202512.7512.7512.5712.6412.64-0.39%9,029