Free Trial

Capcom (CCOEY) Stock Chart & Stock Price History

→ Will this $2 AI stock double overnight? (From Behind the Markets) (Ad)
Free CCOEY Stock Alerts
$8.19
+0.18 (+2.25%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Capcom Stock Price Performance

5 Day
Performance
+2.44%
1 Month
Performance
-18.43%
3 Month
Performance
-12.83%
6 Month
Performance
-9.65%
Year-To-Date
Performance
+1.93%
1 Year
Performance
-11.64%
Receive CCOEY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Capcom and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

CCOEY Stock Chart for Thursday, April, 25, 2024

CCOEY Chart by TradingView

Capcom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$8.01$8.19
+2.25%		$8.45$8.1616,519 shs$8.73 billion
04/23/2024$8.09$8.01
-0.93%		$8.04$7.9519,981 shs$8.54 billion
04/22/2024$8.00$8.09
+1.13%		$8.11$8.0521,716 shs$8.62 billion
04/19/2024$8.34$8.00
-4.14%		$8.25$7.994,716 shs$8.52 billion
04/18/2024$8.32$8.34
+0.26%		$8.50$8.336,477 shs$8.89 billion
04/17/2024$8.50$8.32
-2.12%		$8.52$8.326,549 shs$8.87 billion
04/16/2024$8.43$8.50
+0.85%		$8.50$8.3412,714 shs$9.06 billion
04/15/2024$8.53$8.43
-1.27%		$8.52$8.4210,976 shs$8.98 billion
04/12/2024$8.63$8.53
-1.07%		$8.60$8.522,896 shs$0.00
04/11/2024$8.76$8.63
-1.53%		$8.63$8.5619,833 shs$0.00
04/10/2024$8.76$8.76$8.80$8.522,522 shs$0.00
04/09/2024$9.13$8.76
-4.05%		$9.10$8.762,170 shs$0.00
04/08/2024$9.00$9.13
+1.46%		$9.26$8.9443,946 shs$0.00
04/05/2024$17.50$9.00
-48.58%		$9.00$8.759,627 shs$3.84 billion
04/04/2024$18.19$17.50
-3.79%		$18.04$17.5010,018 shs$0.00
04/03/2024$18.50$18.19
-1.68%		$18.44$18.091,544 shs$0.00
04/02/2024$19.45$18.50
-4.88%		$18.76$18.306,692 shs$0.00
04/01/2024$18.05$19.45
+7.76%		$19.45$17.895,259 shs$0.00
03/29/2024$9.03$18.05
+100.00%		$18.95$17.513,408 shs$0.00
03/28/2024$9.76$9.03
-7.48%		$9.47$8.766,816 shs$0.00
03/27/2024$9.88$9.76
-1.29%		$10.01$9.717,828 shs$0.00
03/26/2024$10.04$9.88
-1.57%		$9.93$9.634,650 shs$0.00
03/25/2024$10.52$10.04
-4.52%		$10.04$9.9614,182 shs$8.57 billion
03/22/2024$10.23$10.52
+2.79%		$10.58$10.405,112 shs$0.00
03/21/2024$10.35$10.23
-1.17%		$10.24$10.003,060 shs$0.00
03/20/2024$10.42$10.35
-0.66%		$10.73$10.304,858 shs$8.84 billion
03/19/2024$10.34$10.42
+0.76%		$10.42$10.3315,540 shs$0.00
03/18/2024$9.99$10.34
+3.51%		$10.42$10.194,782 shs$0.00
03/15/2024$10.05$9.99
-0.59%		$10.00$9.936,488 shs$8.53 billion
03/14/2024$9.98$10.05
+0.69%		$10.27$10.016,444 shs$0.00
03/13/2024$10.30$9.98
-3.12%		$10.06$9.9819,298 shs$0.00
03/12/2024$10.33$10.30
-0.28%		$10.50$10.283,496 shs$0.00
03/11/2024$10.14$10.33
+1.92%		$10.39$10.315,524 shs$0.00
03/08/2024$10.41$10.14
-2.59%		$10.32$10.016,862 shs$0.00
03/07/2024$10.48$10.41
-0.72%		$10.50$10.376,492 shs$0.00
03/06/2024$9.87$10.48
+6.18%		$10.51$10.416,216 shs$8.95 billion
03/05/2024$9.88$9.87
-0.05%		$9.92$9.867,746 shs$0.00
03/04/2024$10.09$9.88
-2.08%		$10.05$9.884,594 shs$0.00
03/01/2024$10.04$10.09
+0.50%		$10.12$10.015,194 shs$8.61 billion
02/29/2024$9.91$10.04
+1.26%		$10.13$10.0011,326 shs$0.00
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
02/28/2024$9.99$9.91
-0.80%		$9.93$9.914,018 shs$0.00
02/27/2024$9.88$9.99
+1.11%		$9.99$9.946,046 shs$0.00
02/26/2024$9.96$9.88
-0.76%		$9.89$9.884,588 shs$0.00
02/23/2024$9.96$9.96
-0.04%		$9.98$9.945,764 shs$0.00
02/22/2024$9.93$9.96
+0.30%		$9.96$9.906,592 shs$0.00
02/21/2024$9.76$9.93
+1.74%		$9.99$9.9122,894 shs$8.48 billion
02/20/2024$10.00$9.76
-2.40%		$10.00$9.768,646 shs$0.00
02/19/2024$10.00$10.00$10.00$9.935,200 shs$0.00
02/16/2024$10.00$10.00
+0.05%		$10.00$9.935,358 shs$0.00
02/15/2024$9.78$10.00
+2.25%		$10.00$9.9110,694 shs$0.00
02/14/2024$9.40$9.78
+3.99%		$9.78$9.639,768 shs$0.00
02/13/2024$9.66$9.40
-2.72%		$9.49$9.3711,154 shs$0.00
02/12/2024$9.55$9.66
+1.22%		$9.78$9.417,988 shs$0.00
02/09/2024$9.52$9.55
+0.28%		$9.55$9.434,686 shs$0.00
02/08/2024$9.52$9.52$9.75$9.4811,194 shs$0.00
02/07/2024$9.57$9.52
-0.52%		$9.52$9.505,600 shs$0.00
02/06/2024$9.52$9.57
+0.54%		$9.58$9.5211,476 shs$8.17 billion
02/05/2024$9.67$9.52
-1.56%		$9.52$9.476,716 shs$0.00
02/02/2024$9.42$9.67
+2.65%		$9.70$9.649,994 shs$0.00
02/01/2024$9.83$9.42
-4.12%		$9.50$9.408,524 shs$0.00
01/31/2024$9.38$9.83
+4.78%		$9.83$9.6515,542 shs$0.00
01/30/2024$9.41$9.38
-0.30%		$9.39$9.3710,900 shs$0.00
01/29/2024$9.33$9.41
+0.86%		$9.41$9.335,402 shs$0.00
01/26/2024$9.40$9.33
-0.75%		$9.38$9.325,674 shs$0.00
01/25/2024$9.44$9.40
-0.47%		$9.51$9.388,416 shs$0.00
01/24/2024$9.48$9.44
-0.38%		$9.51$9.4217,114 shs$0.00

Related Companies:
This page (OTCMKTS:CCOEY) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith