14.97
price up icon4.45%   0.638
 
loading

Capcom Co Ltd ADR Stock (CCOEY) Price History

Date High Low High - Low Volume % Change
May 27, 2025 $15.00 $14.82 $0.18 9,935.0 +4.45%
May 19, 2025 $14.80 $14.16 $0.64 12,571.0 +1.21%
May 16, 2025 $14.16 $13.99 $0.1709 34,946.0 +4.85%
May 15, 2025 $13.54 $13.41 $0.1289 14,901.0 +4.85%
May 14, 2025 $13.50 $12.83 $0.67 25,391.0 -2.79%
May 13, 2025 $14.20 $12.52 $1.68 41,301.0 -4.74%
May 12, 2025 $14.06 $13.80 $0.26 24,395.0 -1.99%
May 09, 2025 $14.25 $14.15 $0.0999 8,809.0 -0.69%
May 08, 2025 $14.40 $14.18 $0.216 12,998.0 -1.11%
May 07, 2025 $14.52 $14.40 $0.12 16,676.0 -1.43%
May 06, 2025 $14.70 $14.54 $0.1599 6,003.0 +0.27%
May 05, 2025 $14.85 $14.03 $0.82 11,086.0 +1.25%
May 02, 2025 $14.84 $14.04 $0.7999 27,479.0 +0.06%
May 01, 2025 $14.73 $14.36 $0.37 15,707.0 +0.08%
Apr 30, 2025 $14.42 $14.24 $0.18 18,797.0 +3.52%
Apr 29, 2025 $13.94 $13.85 $0.095 9,427.0 +0.51%

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
May, 2025 $15.00 $12.52 $2.48 262,198.0 +3.81%
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 $1.51 339,988.0 +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%
$20.11
price up icon 0.45%
$3.11
price up icon 0.86%
$9.835
price up icon 1.99%
$0.48
price up icon 47.00%
$0.1662
price down icon 3.56%
$0.66
price down icon 5.71%
Cap:     |  Volume (24h):