Get the Stockscreener App
13.67
1.41%
0.19
After Hours:
13.62
-0.05
-0.37%
Capcom Co Ltd ADR Stock (CCOEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $13.75 | $13.44 | $0.3135 | 799,299.0 | +1.41% |
| Aug 28, 2025 | $13.52 | $13.44 | $0.08 | 18,706.0 | -0.52% |
| Aug 27, 2025 | $13.62 | $13.23 | $0.39 | 20,861.0 | -0.51% |
| Aug 26, 2025 | $13.79 | $13.53 | $0.2625 | 17,612.0 | +0.67% |
| Aug 25, 2025 | $14.09 | $13.53 | $0.56 | 33,145.0 | -2.52% |
| Aug 22, 2025 | $13.91 | $13.72 | $0.19 | 13,454.0 | +2.36% |
| Aug 21, 2025 | $13.63 | $13.56 | $0.07 | 22,440.0 | -1.81% |
| Aug 20, 2025 | $13.85 | $13.75 | $0.0999 | 28,207.0 | -3.83% |
| Aug 19, 2025 | $14.38 | $14.34 | $0.045 | 18,810.0 | -0.83% |
| Aug 18, 2025 | $14.50 | $14.45 | $0.05 | 27,061.0 | +1.76% |
| Aug 15, 2025 | $14.28 | $14.23 | $0.05 | 22,468.0 | +3.42% |
| Aug 14, 2025 | $14.20 | $13.70 | $0.50 | 22,764.0 | -1.01% |
| Aug 13, 2025 | $13.94 | $13.71 | $0.23 | 36,044.0 | +1.09% |
| Aug 12, 2025 | $13.80 | $13.55 | $0.255 | 50,462.0 | +2.15% |
| Aug 11, 2025 | $13.48 | $13.40 | $0.08 | 24,806.0 | +0.00% |
| Aug 08, 2025 | $13.74 | $13.33 | $0.41 | 21,384.0 | +0.30% |
| Aug 07, 2025 | $13.58 | $13.39 | $0.1899 | 33,734.0 | +1.05% |
| Aug 06, 2025 | $13.32 | $13.09 | $0.2299 | 10,590.0 | -0.67% |
| Aug 05, 2025 | $13.78 | $13.34 | $0.4399 | 24,083.0 | -1.04% |
Capcom Co Ltd ADR Stock (CCOEY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Capcom Co Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCOEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capcom Co Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Capcom Co Ltd ADR Stock (CCOEY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $14.50 | $13.09 | $1.41 | 2,103,151.0 | +6.30% |
| Jul, 2025 | $17.10 | $12.70 | $4.40 | 522,893.0 | -24.80% |
| Jun, 2025 | $17.20 | $14.82 | $2.38 | 429,044.0 | +15.07% |
| May, 2025 | $15.55 | $12.52 | $3.03 | 359,070.0 | +3.05% |
| Apr, 2025 | $14.42 | $11.67 | $2.75 | 1,065,271.0 | +16.76% |
| Mar, 2025 | $12.95 | $11.39 | $1.56 | 628,074.0 | -1.52% |
| Feb, 2025 | $13.75 | $11.20 | $2.55 | 585,084.0 | +10.19% |
| Jan, 2025 | $11.90 | $10.39 | $1.51 | 358,603.0 | +4.31% |
Capcom Co Ltd ADR Stock (CCOEY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.98 | $10.75 | $1.23 | 271,989.0 | -6.59% |
| Nov, 2024 | $11.69 | $9.81 | $1.88 | 344,587.0 | +17.84% |
| Oct, 2024 | $11.57 | $9.85 | $1.72 | 321,588.0 | -14.48% |
| Sep, 2024 | $12.20 | $10.88 | $1.32 | 310,370.0 | +6.52% |
| Aug, 2024 | $10.92 | $8.33 | $2.59 | 288,907.0 | +3.33% |
| Jul, 2024 | $10.56 | $9.30 | $1.26 | 724,688.0 | +12.00% |
| Jun, 2024 | $9.83 | $8.80 | $1.03 | 243,422.0 | +2.12% |
| May, 2024 | $9.28 | $8.18 | $1.10 | 374,570.0 | +12.13% |
| Apr, 2024 | $9.72 | $7.95 | $1.77 | 368,912.0 | -8.94% |
| Mar, 2024 | $10.72 | $8.76 | $1.97 | 162,568.0 | -10.19% |
| Feb, 2024 | $10.12 | $9.37 | $0.759 | 178,260.0 | +2.28% |
| Jan, 2024 | $9.82 | $7.73 | $2.09 | 438,720.0 | -38.86% |
Capcom Co Ltd ADR Stock (CCOEY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.39 | $15.71 | $1.68 | 172,720.0 | -3.32% |
| Nov, 2023 | $17.63 | $15.94 | $1.69 | 145,138.0 | +3.13% |
| Oct, 2023 | $18.79 | $15.57 | $3.22 | 289,405.0 | -10.41% |
| Sep, 2023 | $21.53 | $17.60 | $3.93 | 123,665.0 | -14.46% |
| Aug, 2023 | $22.20 | $19.89 | $2.31 | 104,095.0 | -6.91% |
| Jul, 2023 | $23.46 | $19.30 | $4.16 | 118,499.0 | +13.86% |
| Jun, 2023 | $21.46 | $18.83 | $2.63 | 79,688.0 | +2.22% |
| May, 2023 | $20.57 | $18.62 | $1.95 | 113,256.0 | +3.52% |
| Apr, 2023 | $18.95 | $17.47 | $1.48 | 32,122.0 | +5.04% |
| Mar, 2023 | $18.05 | $15.82 | $2.23 | 74,828.0 | +13.19% |
| Feb, 2023 | $16.93 | $15.64 | $1.29 | 57,334.0 | -2.53% |
| Jan, 2023 | $16.23 | $15.06 | $1.17 | 91,762.0 | +3.35% |
19.12%
0.15%
Cap:
|
Volume (24h):