Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
5.29
-0.24 (-4.34%)
At close: Jul 25, 2025, 4:00 PM
5.24
-0.05 (-0.95%)
After-hours: Jul 25, 2025, 7:23 PM EDT
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.40 | 5.40 | 5.07 | 5.29 | 5.29 | -4.25% | 64,843 |
| Jul 24, 2025 | 5.58 | 5.71 | 5.43 | 5.53 | 5.53 | -0.09% | 35,046 |
| Jul 23, 2025 | 5.59 | 5.64 | 5.45 | 5.53 | 5.53 | -3.69% | 53,815 |
| Jul 22, 2025 | 5.75 | 5.77 | 5.46 | 5.74 | 5.74 | -0.31% | 41,591 |
| Jul 21, 2025 | 5.99 | 5.99 | 5.60 | 5.76 | 5.76 | -2.04% | 51,042 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.67 | 5.88 | 5.88 | -0.68% | 37,423 |
| Jul 17, 2025 | 5.64 | 5.97 | 5.64 | 5.92 | 5.92 | 3.68% | 27,734 |
| Jul 16, 2025 | 5.70 | 5.83 | 5.67 | 5.71 | 5.71 | 1.24% | 20,833 |
| Jul 15, 2025 | 5.87 | 6.03 | 5.60 | 5.64 | 5.64 | -2.76% | 27,502 |
| Jul 14, 2025 | 5.99 | 6.13 | 5.66 | 5.80 | 5.80 | -2.36% | 40,160 |
| Jul 11, 2025 | 5.93 | 6.27 | 5.84 | 5.94 | 5.94 | 2.06% | 49,627 |
| Jul 10, 2025 | 5.60 | 5.98 | 5.45 | 5.82 | 5.82 | 5.82% | 57,571 |
| Jul 9, 2025 | 5.50 | 5.70 | 5.31 | 5.50 | 5.50 | -1.26% | 30,743 |
| Jul 8, 2025 | 5.60 | 5.68 | 5.40 | 5.57 | 5.57 | -1.24% | 46,139 |
| Jul 7, 2025 | 6.27 | 6.27 | 5.50 | 5.64 | 5.64 | -10.05% | 65,504 |
| Jul 3, 2025 | 6.08 | 6.41 | 5.75 | 6.27 | 6.27 | 4.50% | 46,716 |
| Jul 2, 2025 | 5.65 | 6.22 | 5.63 | 6.00 | 6.00 | 7.91% | 127,431 |
| Jul 1, 2025 | 5.47 | 5.65 | 5.36 | 5.56 | 5.56 | 1.65% | 41,701 |
| Jun 30, 2025 | 5.14 | 5.50 | 5.03 | 5.47 | 5.47 | 8.75% | 134,325 |
| Jun 27, 2025 | 5.03 | 5.14 | 5.00 | 5.03 | 5.03 | - | 23,253 |
| Jun 26, 2025 | 4.97 | 5.06 | 4.90 | 5.03 | 5.03 | 1.21% | 58,711 |
| Jun 25, 2025 | 5.17 | 5.19 | 4.90 | 4.97 | 4.97 | -3.31% | 45,126 |
| Jun 24, 2025 | 5.12 | 5.25 | 5.08 | 5.14 | 5.14 | 0.39% | 95,481 |
| Jun 23, 2025 | 5.20 | 5.25 | 4.92 | 5.12 | 5.12 | -1.54% | 69,390 |
| Jun 20, 2025 | 5.01 | 5.29 | 4.90 | 5.20 | 5.20 | 0.39% | 149,393 |
| Jun 18, 2025 | 5.13 | 5.27 | 5.00 | 5.18 | 5.18 | 3.19% | 43,003 |
| Jun 17, 2025 | 5.44 | 5.44 | 4.86 | 5.02 | 5.02 | -7.38% | 67,249 |
| Jun 16, 2025 | 5.01 | 5.42 | 4.85 | 5.42 | 5.42 | 8.40% | 50,832 |
| Jun 13, 2025 | 5.31 | 5.31 | 4.95 | 5.00 | 5.00 | -5.84% | 82,848 |
| Jun 12, 2025 | 5.48 | 5.64 | 5.31 | 5.31 | 5.31 | -1.85% | 23,504 |
| Jun 11, 2025 | 5.35 | 5.65 | 5.26 | 5.41 | 5.41 | 1.31% | 34,437 |
| Jun 10, 2025 | 5.30 | 5.52 | 5.27 | 5.34 | 5.34 | 2.10% | 32,343 |
| Jun 9, 2025 | 5.67 | 5.67 | 5.23 | 5.23 | 5.23 | -7.43% | 74,054 |
| Jun 6, 2025 | 5.13 | 5.67 | 4.99 | 5.65 | 5.65 | 13.23% | 80,941 |
| Jun 5, 2025 | 5.00 | 5.20 | 4.90 | 4.99 | 4.99 | 0.20% | 42,327 |
| Jun 4, 2025 | 5.00 | 5.24 | 4.92 | 4.98 | 4.98 | 1.43% | 51,735 |
| Jun 3, 2025 | 4.96 | 5.42 | 4.86 | 4.91 | 4.91 | -0.41% | 64,940 |
| Jun 2, 2025 | 5.15 | 5.48 | 4.92 | 4.93 | 4.93 | -1.40% | 115,342 |
| May 30, 2025 | 5.19 | 5.20 | 4.81 | 5.00 | 5.00 | -1.19% | 200,313 |
| May 29, 2025 | 5.59 | 6.08 | 5.05 | 5.06 | 5.06 | -9.48% | 160,156 |
| May 28, 2025 | 6.31 | 6.33 | 5.59 | 5.59 | 5.59 | -9.84% | 107,450 |
| May 27, 2025 | 6.55 | 6.69 | 6.20 | 6.20 | 6.20 | -4.76% | 112,981 |
| May 23, 2025 | 7.00 | 7.49 | 6.50 | 6.51 | 6.51 | -12.03% | 199,504 |
| May 22, 2025 | 6.16 | 8.03 | 6.16 | 7.40 | 7.40 | 23.13% | 414,603 |
| May 21, 2025 | 6.10 | 6.29 | 5.80 | 6.01 | 6.01 | -1.80% | 58,058 |
| May 20, 2025 | 6.20 | 6.66 | 6.11 | 6.12 | 6.12 | -1.77% | 57,973 |
| May 19, 2025 | 6.26 | 6.77 | 6.19 | 6.23 | 6.23 | -5.75% | 58,708 |
| May 16, 2025 | 6.00 | 6.97 | 6.00 | 6.61 | 6.61 | 8.01% | 56,536 |
| May 15, 2025 | 6.21 | 6.47 | 6.00 | 6.12 | 6.12 | 2.00% | 61,877 |
| May 14, 2025 | 6.94 | 7.63 | 6.00 | 6.00 | 6.00 | -21.77% | 138,534 |