Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
2.825
+0.105 (3.86%)
Jan 22, 2026, 1:15 PM EST - Market open
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.76 | 2.77 | 2.57 | 2.72 | 2.72 | -1.45% | 52,043 |
| Jan 20, 2026 | 2.80 | 2.85 | 2.66 | 2.76 | 2.76 | -4.17% | 46,898 |
| Jan 16, 2026 | 2.73 | 2.96 | 2.64 | 2.88 | 2.88 | 7.06% | 125,407 |
| Jan 15, 2026 | 2.52 | 2.70 | 2.47 | 2.69 | 2.69 | 6.75% | 48,948 |
| Jan 14, 2026 | 2.46 | 2.68 | 2.43 | 2.52 | 2.52 | 2.02% | 139,214 |
| Jan 13, 2026 | 2.60 | 2.62 | 2.38 | 2.47 | 2.47 | -5.73% | 130,069 |
| Jan 12, 2026 | 2.64 | 2.72 | 2.55 | 2.62 | 2.62 | -1.13% | 101,877 |
| Jan 9, 2026 | 2.73 | 2.73 | 2.53 | 2.65 | 2.65 | -5.69% | 153,421 |
| Jan 8, 2026 | 2.56 | 2.89 | 2.35 | 2.81 | 2.81 | 5.64% | 3,187,921 |
| Jan 7, 2026 | 2.97 | 2.97 | 2.54 | 2.66 | 2.66 | -8.59% | 114,919 |
| Jan 6, 2026 | 2.88 | 3.06 | 2.74 | 2.91 | 2.91 | 6.59% | 204,291 |
| Jan 5, 2026 | 2.67 | 2.73 | 2.58 | 2.73 | 2.73 | 2.25% | 77,715 |
| Jan 2, 2026 | 2.52 | 2.76 | 2.52 | 2.67 | 2.67 | 5.95% | 57,297 |
| Dec 31, 2025 | 2.53 | 2.57 | 2.40 | 2.52 | 2.52 | -2.33% | 52,937 |
| Dec 30, 2025 | 2.80 | 2.83 | 2.50 | 2.58 | 2.58 | -6.18% | 102,835 |
| Dec 29, 2025 | 3.47 | 3.61 | 2.67 | 2.75 | 2.75 | -20.98% | 185,076 |
| Dec 26, 2025 | 3.02 | 3.79 | 2.92 | 3.48 | 3.48 | 13.73% | 354,722 |
| Dec 24, 2025 | 2.45 | 3.13 | 2.39 | 3.06 | 3.06 | 19.53% | 281,645 |
| Dec 23, 2025 | 2.58 | 2.77 | 2.34 | 2.56 | 2.56 | -1.54% | 181,664 |
| Dec 22, 2025 | 2.22 | 2.84 | 2.20 | 2.60 | 2.60 | 16.07% | 366,823 |
| Dec 19, 2025 | 2.28 | 2.88 | 2.07 | 2.24 | 2.24 | 5.16% | 881,388 |
| Dec 18, 2025 | 2.22 | 2.44 | 2.11 | 2.13 | 2.13 | -2.74% | 242,468 |
| Dec 17, 2025 | 2.92 | 2.98 | 2.00 | 2.19 | 2.19 | -26.51% | 850,932 |
| Dec 16, 2025 | 3.49 | 3.49 | 2.91 | 2.98 | 2.98 | -15.10% | 394,654 |
| Dec 15, 2025 | 4.26 | 4.26 | 3.44 | 3.51 | 3.51 | -15.22% | 125,271 |
| Dec 12, 2025 | 4.65 | 4.75 | 4.11 | 4.14 | 4.14 | -10.97% | 55,309 |
| Dec 11, 2025 | 4.80 | 4.98 | 4.53 | 4.65 | 4.65 | -3.12% | 101,953 |
| Dec 10, 2025 | 4.28 | 5.39 | 4.25 | 4.80 | 4.80 | 11.37% | 192,230 |
| Dec 9, 2025 | 4.25 | 4.59 | 4.21 | 4.31 | 4.31 | 0.94% | 113,645 |
| Dec 8, 2025 | 5.73 | 5.75 | 4.05 | 4.27 | 4.27 | -25.87% | 345,122 |
| Dec 5, 2025 | 5.74 | 6.00 | 5.35 | 5.76 | 5.76 | 1.05% | 104,442 |
| Dec 4, 2025 | 5.35 | 5.90 | 5.21 | 5.70 | 5.70 | 5.36% | 193,066 |
| Dec 3, 2025 | 6.29 | 7.43 | 5.30 | 5.41 | 5.41 | -15.47% | 571,052 |
| Dec 2, 2025 | 6.13 | 6.87 | 5.53 | 6.40 | 6.40 | -18.78% | 1,378,393 |
| Dec 1, 2025 | 3.64 | 9.31 | 3.24 | 7.88 | 7.88 | 143.21% | 27,098,044 |
| Nov 28, 2025 | 3.18 | 3.45 | 3.18 | 3.24 | 3.24 | 2.86% | 9,749 |
| Nov 26, 2025 | 3.00 | 3.15 | 2.89 | 3.15 | 3.15 | 5.00% | 71,953 |
| Nov 25, 2025 | 3.03 | 3.08 | 2.98 | 3.00 | 3.00 | -0.33% | 13,305 |
| Nov 24, 2025 | 3.10 | 3.13 | 3.01 | 3.01 | 3.01 | -2.59% | 16,161 |
| Nov 21, 2025 | 3.02 | 3.28 | 3.02 | 3.09 | 3.09 | 2.32% | 18,848 |
| Nov 20, 2025 | 3.11 | 3.19 | 3.02 | 3.02 | 3.02 | -3.51% | 28,717 |
| Nov 19, 2025 | 3.23 | 3.23 | 3.13 | 3.13 | 3.13 | -2.19% | 13,398 |
| Nov 18, 2025 | 3.14 | 3.30 | 3.12 | 3.20 | 3.20 | -1.23% | 17,957 |
| Nov 17, 2025 | 3.35 | 3.35 | 3.18 | 3.24 | 3.24 | -2.11% | 53,095 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.11 | 3.31 | 3.31 | -2.93% | 37,088 |
| Nov 13, 2025 | 3.61 | 3.61 | 3.09 | 3.41 | 3.41 | -6.19% | 28,453 |
| Nov 12, 2025 | 3.99 | 4.00 | 3.59 | 3.64 | 3.64 | -0.41% | 27,676 |
| Nov 11, 2025 | 3.53 | 3.73 | 3.53 | 3.65 | 3.65 | 1.81% | 8,642 |
| Nov 10, 2025 | 3.55 | 3.69 | 3.50 | 3.59 | 3.59 | 1.13% | 11,068 |
| Nov 7, 2025 | 3.67 | 3.67 | 3.41 | 3.55 | 3.55 | -0.14% | 48,851 |