Capcom Co. Ltd. (CCOEY)
OTC: CCOEY
· Real-Time Price · USD
13.78
0.07 (0.51%)
At close: Sep 23, 2025, 3:45 PM
13.70
-0.58%
Pre-market: Sep 23, 2025, 11:42 AM EDT
CCOEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 13.76 | 13.90 | 13.65 | 13.89 | 13.78 | 1.31% | 28,433 |
| Sep 22, 2025 | 13.65 | 13.74 | 13.65 | 13.71 | 13.71 | 0.59% | 29,500 |
| 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% | 256,913 |
| Sep 12, 2025 | 13.57 | 13.62 | 13.51 | 13.53 | 13.53 | -1.60% | 35,100 |
| Sep 11, 2025 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 2.23% | 17,747 |
| Sep 10, 2025 | 13.00 | 13.50 | 13.00 | 13.45 | 13.45 | -1.39% | 18,200 |
| Sep 9, 2025 | 13.62 | 13.64 | 13.58 | 13.64 | 13.64 | 0.00% | 16,511 |
| Sep 8, 2025 | 13.59 | 13.66 | 13.57 | 13.64 | 13.64 | 0.74% | 31,900 |
| 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 | 0.07% | 88,600 |
| Sep 3, 2025 | 13.69 | 13.69 | 13.36 | 13.45 | 13.45 | -1.39% | 73,728 |
| Sep 2, 2025 | 13.56 | 13.75 | 13.52 | 13.64 | 13.64 | -0.37% | 556,000 |
| Aug 29, 2025 | 13.45 | 13.75 | 13.44 | 13.69 | 13.69 | 1.56% | 799,300 |
| 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% | 20,900 |
| Aug 26, 2025 | 13.70 | 13.79 | 13.53 | 13.62 | 13.62 | 0.67% | 17,427 |