Capcom Co. Ltd. (CCOEY)
OTC: CCOEY
· Real-Time Price · USD
14.87
-0.11 (-0.73%)
At close: Jun 06, 2025, 3:58 PM
CCOEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 15.13 | 15.13 | 14.93 | 14.98 | 14.98 | -0.99% | 9,241 |
| 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% | 11,300 |
| 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% | 18,000 |
| May 28, 2025 | 15.30 | 15.30 | 14.82 | 14.99 | 14.99 | -0.07% | 9,000 |
| May 27, 2025 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 3.88% | 13,834 |
| May 23, 2025 | 14.25 | 14.45 | 14.25 | 14.44 | 14.44 | 1.76% | 5,100 |
| May 22, 2025 | 14.22 | 14.25 | 14.19 | 14.19 | 14.19 | 0.57% | 11,247 |
| May 21, 2025 | 14.40 | 14.40 | 14.09 | 14.11 | 14.11 | -2.08% | 10,800 |
| May 20, 2025 | 14.40 | 14.42 | 14.38 | 14.41 | 14.41 | 0.56% | 8,300 |
| May 19, 2025 | 14.16 | 14.80 | 14.16 | 14.33 | 14.33 | 1.20% | 12,505 |
| May 16, 2025 | 14.00 | 14.16 | 13.99 | 14.16 | 14.16 | 4.81% | 33,901 |
| May 15, 2025 | 13.52 | 13.54 | 13.41 | 13.51 | 13.51 | 4.89% | 14,817 |
| May 14, 2025 | 13.50 | 13.50 | 12.83 | 12.88 | 12.88 | -2.79% | 25,400 |
| 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 | -1.97% | 24,400 |
| May 9, 2025 | 14.25 | 14.25 | 14.15 | 14.19 | 14.19 | -0.70% | 8,809 |
| May 8, 2025 | 14.35 | 14.40 | 14.18 | 14.29 | 14.29 | -0.97% | 13,000 |