Get the Stockscreener App
11.27
3.68%
-0.43
Capcom Co Ltd ADR Stock (CCOEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $11.34 | $11.26 | $0.08 | 86,148.0 | -3.68% |
| Dec 09, 2025 | $11.77 | $11.51 | $0.26 | 65,957.0 | -0.85% |
| Dec 08, 2025 | $11.87 | $11.57 | $0.2999 | 209,673.0 | +0.00% |
| Dec 05, 2025 | $11.83 | $11.50 | $0.33 | 145,519.0 | +0.55% |
| Dec 04, 2025 | $11.79 | $11.50 | $0.295 | 67,371.0 | +1.34% |
| Dec 03, 2025 | $11.59 | $11.51 | $0.08 | 100,602.0 | -1.95% |
| Dec 02, 2025 | $12.16 | $11.79 | $0.37 | 179,771.0 | -0.92% |
| Dec 01, 2025 | $12.02 | $11.80 | $0.22 | 125,409.0 | -2.25% |
| Nov 28, 2025 | $12.20 | $12.13 | $0.07 | 43,551.0 | +0.36% |
| Nov 26, 2025 | $12.17 | $12.08 | $0.094 | 51,133.0 | +0.25% |
| Nov 25, 2025 | $12.15 | $12.03 | $0.1199 | 101,922.0 | -3.85% |
| Nov 24, 2025 | $12.68 | $12.42 | $0.26 | 102,628.0 | +0.44% |
| Nov 21, 2025 | $12.59 | $12.30 | $0.29 | 103,372.0 | +6.00% |
| Nov 20, 2025 | $12.27 | $11.84 | $0.43 | 97,217.0 | -2.23% |
| Nov 19, 2025 | $12.14 | $12.02 | $0.12 | 100,600.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $12.16 | $11.26 | $0.90 | 980,450.0 | -7.58% |
| Nov, 2025 | $13.22 | $11.84 | $1.38 | 1,683,703.0 | -6.92% |
| Oct, 2025 | $14.79 | $12.92 | $1.87 | 2,323,634.0 | -2.82% |
| Sep, 2025 | $14.40 | $12.85 | $1.55 | 7,344,062.0 | -1.39% |
| Aug, 2025 | $14.50 | $13.09 | $1.41 | 2,193,586.0 | +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% |
4.76%
0.58%
Cap:
|
Volume (24h):