loading

Capcom Co Ltd ADR Stock (CCOEY) Price History

Date High Low High - Low Volume % Change
Jun 17, 2025 $16.03 $15.81 $0.22 7,833.0 +6.66%
May 30, 2025 $15.19 $14.76 $0.43 29,922.0 -1.13%
May 29, 2025 $15.55 $14.95 $0.599 17,970.0 +0.27%
May 28, 2025 $15.30 $14.82 $0.48 9,013.0 -0.07%
May 27, 2025 $15.00 $14.82 $0.18 13,961.0 +3.86%
May 23, 2025 $14.45 $14.25 $0.20 5,426.0 +1.58%
May 22, 2025 $14.25 $14.19 $0.06 11,351.0 +0.76%
May 21, 2025 $14.40 $14.09 $0.31 10,772.0 -2.08%
May 20, 2025 $14.42 $14.38 $0.0419 8,392.0 +0.54%

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
Jun, 2025 $16.03 $15.81 $0.22 7,833.0 +6.66%
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 $1.51 339,988.0 +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%
$0.4495
price up icon 9.47%
$20.66
price down icon 0.58%
$0.1485
price down icon 0.20%
$2.66
price down icon 3.45%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
Cap:     |  Volume (24h):