CCOEY | Capcom Usp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Capcom Usp ADR (CCOEY)

OTC

$13.73-$0.21 (-1.51%)

Price as of Oct 23, 2026

N/A
Market Cap
-2.35%
1-Year Change
Electronic Gaming & Multimedia
Industry

1 Month
-3.04%

Low Price$13.63

High Price$14.70
3 Months
+36.48%

Low Price$10.70

High Price$14.70
1 Year
-2.35%

Low Price$8.67

High Price$14.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	13.72	13.99	13.48	13.73	-1.51%	26,566
10/22/2026	14.19	14.27	13.92	13.94	-5.17%	16,081
10/21/2026	14.55	14.70	14.26	14.70	+1.17%	18,474
10/20/2026	14.74	14.74	14.42	14.53	+1.40%	33,081
10/19/2026	14.22	14.69	14.22	14.33	-0.28%	15,429
10/16/2026	14.24	14.67	14.24	14.37	+0.91%	39,272
10/15/2026	14.32	14.50	14.10	14.24	+2.01%	33,755
10/14/2026	14.01	14.01	13.78	13.96	-1.20%	19,703
10/13/2026	13.94	14.20	13.94	14.13	+1.36%	27,270
10/12/2026	13.57	14.04	13.57	13.94	+1.09%	20,993
10/09/2026	13.89	14.02	13.79	13.79	+0.80%	19,699
10/08/2026	13.57	13.77	13.57	13.68	-0.29%	42,338
10/07/2026	13.80	13.80	13.55	13.72	-1.90%	93,768
10/06/2026	13.78	14.00	13.78	13.99	-0.17%	38,907
10/05/2026	13.70	14.25	13.70	14.01	-0.28%	18,955
10/02/2026	14.00	14.20	14.00	14.05	+2.29%	26,706
10/01/2026	13.40	13.78	13.40	13.74	+0.77%	26,758
09/30/2026	13.91	13.91	13.63	13.63	-1.73%	61,446
09/29/2026	13.96	14.17	13.61	13.87	-0.22%	29,045
09/28/2026	14.30	14.30	13.86	13.90	-1.77%	15,336
09/25/2026	13.99	14.30	13.71	14.15	+1.58%	10,254
09/24/2026	13.86	14.05	13.76	13.93	-1.62%	16,261
09/23/2026	14.02	14.50	13.62	14.16	+1.58%	18,032
09/22/2026	13.91	14.03	13.71	13.94	-0.85%	16,335
09/21/2026	14.24	14.24	13.90	14.06	+0.72%	14,011
09/18/2026	13.85	13.96	13.78	13.96	-1.13%	33,308
09/17/2026	14.09	14.25	14.09	14.12	+2.17%	20,348
09/16/2026	13.80	14.15	13.80	13.82	-1.78%	16,488
09/15/2026	13.80	14.14	13.80	14.07	-0.28%	19,660
09/14/2026	14.00	14.14	13.95	14.11	+2.62%	22,347
09/11/2026	13.65	13.97	13.65	13.75	+1.25%	19,710
09/10/2026	13.35	13.84	13.35	13.58	-0.91%	20,194
09/09/2026	13.60	14.09	13.60	13.71	-2.66%	42,797
09/08/2026	14.19	14.40	14.08	14.08	+0.14%	48,635
09/04/2026	14.07	14.29	14.05	14.06	+4.15%	25,010
09/03/2026	13.42	13.53	13.37	13.50	+1.81%	48,482
09/02/2026	13.30	13.30	13.18	13.26	-0.97%	57,963
09/01/2026	13.45	13.45	13.35	13.39	+0.83%	12,415
08/31/2026	13.30	13.40	13.21	13.28	-0.52%	23,056
08/28/2026	13.39	13.45	13.31	13.35	+2.30%	30,746
08/27/2026	13.10	13.34	12.96	13.05	-2.17%	36,054
08/26/2026	13.35	13.43	13.27	13.34	+0.21%	21,335
08/25/2026	13.20	13.34	13.20	13.31	+1.16%	26,060
08/24/2026	13.05	13.45	13.05	13.16	+1.39%	27,671
08/21/2026	13.20	13.20	12.91	12.98	-0.61%	17,655
08/20/2026	13.03	13.14	13.03	13.06	+0.23%	22,505
08/19/2026	12.81	13.07	12.81	13.03	+1.72%	26,600
08/18/2026	13.05	13.05	12.81	12.81	-0.85%	23,412
08/17/2026	12.85	12.95	12.85	12.92	-1.30%	39,615
08/14/2026	13.19	13.24	13.05	13.09	+4.89%	50,852
08/13/2026	12.63	12.63	12.43	12.48	-3.93%	126,472
08/12/2026	13.21	13.25	12.96	12.99	-2.26%	57,964
08/11/2026	12.80	13.32	12.80	13.29	+0.61%	21,552
08/10/2026	13.20	13.29	13.20	13.21	+0.69%	23,963
08/07/2026	12.80	13.20	12.80	13.12	+5.89%	83,496
08/06/2026	12.45	12.50	12.39	12.39	+2.31%	140,751
08/05/2026	12.01	12.18	12.01	12.11	-1.46%	34,054
08/04/2026	12.22	12.30	12.21	12.29	-0.24%	50,821
08/03/2026	12.40	12.43	12.31	12.32	-1.04%	31,346
07/31/2026	12.37	12.47	12.31	12.45	+0.48%	54,689
07/30/2026	12.40	12.70	12.16	12.39	-2.25%	66,874
07/29/2026	12.60	12.98	12.30	12.68	+9.65%	122,485
07/28/2026	11.15	12.00	11.15	11.56	+8.04%	73,395
07/27/2026	10.62	10.73	10.62	10.70	+4.19%	117,699
07/24/2026	10.24	10.30	10.15	10.27	+2.09%	54,924
07/23/2026	10.17	10.17	10.06	10.06	-1.76%	152,382
07/22/2026	10.19	10.49	10.19	10.24	-1.25%	80,240
07/21/2026	10.38	10.41	10.24	10.37	-1.05%	482,611
07/20/2026	10.11	10.54	10.11	10.48	-0.15%	220,301
07/17/2026	10.45	10.56	10.42	10.50	+4.44%	38,638
07/16/2026	9.97	10.21	9.97	10.05	+1.25%	80,522
07/15/2026	9.99	10.21	9.91	9.93	-3.16%	110,801
07/14/2026	10.42	10.45	10.16	10.25	-0.10%	87,860
07/13/2026	10.45	10.45	10.20	10.26	+0.88%	94,207
07/10/2026	10.20	10.22	10.16	10.17	-0.68%	143,049
07/09/2026	10.34	10.43	10.19	10.24	+0.44%	86,999
07/08/2026	10.20	10.23	10.14	10.20	-0.05%	211,020
07/07/2026	10.20	10.32	10.16	10.20	+0.39%	299,766
07/06/2026	10.03	10.16	10.03	10.16	+1.91%	172,183
07/02/2026	9.85	10.00	9.82	9.97	+3.96%	209,745
07/01/2026	9.06	9.59	9.06	9.59	+4.24%	183,022
06/30/2026	9.00	9.28	9.00	9.20	-2.23%	188,784
06/29/2026	9.30	9.59	9.30	9.41	+3.52%	271,688
06/26/2026	9.10	9.12	9.04	9.09	+2.60%	129,123
06/25/2026	8.84	8.91	8.84	8.86	+0.68%	123,889
06/24/2026	8.83	8.83	8.79	8.80	-1.57%	164,475
06/23/2026	8.90	8.96	8.90	8.94	+1.02%	418,181
06/22/2026	8.86	8.91	8.76	8.85	+1.49%	265,159
06/18/2026	8.69	8.80	8.69	8.72	-4.07%	138,066
06/17/2026	9.04	9.23	9.04	9.09	+0.78%	294,352
06/16/2026	8.91	9.15	8.91	9.02	+4.04%	399,150
06/15/2026	8.70	8.71	8.63	8.67	-0.46%	277,996
06/12/2026	8.69	8.72	8.64	8.71	-2.24%	133,034
06/11/2026	8.80	8.92	8.78	8.91	+1.02%	306,504
06/10/2026	8.70	8.90	8.70	8.82	-0.56%	188,403
06/09/2026	8.85	8.98	8.84	8.87	-2.53%	337,452
06/08/2026	9.11	9.18	9.07	9.10	+2.71%	263,831
06/05/2026	9.00	9.00	8.86	8.86	+1.03%	166,560
06/04/2026	8.77	8.79	8.76	8.77	-3.94%	202,466
06/03/2026	9.18	9.18	9.11	9.13	-2.77%	146,023