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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20255.405.405.075.295.29-4.25%64,843
Jul 24, 20255.585.715.435.535.53-0.09%35,046
Jul 23, 20255.595.645.455.535.53-3.69%53,815
Jul 22, 20255.755.775.465.745.74-0.31%41,591
Jul 21, 20255.995.995.605.765.76-2.04%51,042
Jul 18, 20256.006.005.675.885.88-0.68%37,423
Jul 17, 20255.645.975.645.925.923.68%27,734
Jul 16, 20255.705.835.675.715.711.24%20,833
Jul 15, 20255.876.035.605.645.64-2.76%27,502
Jul 14, 20255.996.135.665.805.80-2.36%40,160
Jul 11, 20255.936.275.845.945.942.06%49,627
Jul 10, 20255.605.985.455.825.825.82%57,571
Jul 9, 20255.505.705.315.505.50-1.26%30,743
Jul 8, 20255.605.685.405.575.57-1.24%46,139
Jul 7, 20256.276.275.505.645.64-10.05%65,504
Jul 3, 20256.086.415.756.276.274.50%46,716
Jul 2, 20255.656.225.636.006.007.91%127,431
Jul 1, 20255.475.655.365.565.561.65%41,701
Jun 30, 20255.145.505.035.475.478.75%134,325
Jun 27, 20255.035.145.005.035.03-23,253
Jun 26, 20254.975.064.905.035.031.21%58,711
Jun 25, 20255.175.194.904.974.97-3.31%45,126
Jun 24, 20255.125.255.085.145.140.39%95,481
Jun 23, 20255.205.254.925.125.12-1.54%69,390
Jun 20, 20255.015.294.905.205.200.39%149,393
Jun 18, 20255.135.275.005.185.183.19%43,003
Jun 17, 20255.445.444.865.025.02-7.38%67,249
Jun 16, 20255.015.424.855.425.428.40%50,832
Jun 13, 20255.315.314.955.005.00-5.84%82,848
Jun 12, 20255.485.645.315.315.31-1.85%23,504
Jun 11, 20255.355.655.265.415.411.31%34,437
Jun 10, 20255.305.525.275.345.342.10%32,343
Jun 9, 20255.675.675.235.235.23-7.43%74,054
Jun 6, 20255.135.674.995.655.6513.23%80,941
Jun 5, 20255.005.204.904.994.990.20%42,327
Jun 4, 20255.005.244.924.984.981.43%51,735
Jun 3, 20254.965.424.864.914.91-0.41%64,940
Jun 2, 20255.155.484.924.934.93-1.40%115,342
May 30, 20255.195.204.815.005.00-1.19%200,313
May 29, 20255.596.085.055.065.06-9.48%160,156
May 28, 20256.316.335.595.595.59-9.84%107,450
May 27, 20256.556.696.206.206.20-4.76%112,981
May 23, 20257.007.496.506.516.51-12.03%199,504
May 22, 20256.168.036.167.407.4023.13%414,603
May 21, 20256.106.295.806.016.01-1.80%58,058
May 20, 20256.206.666.116.126.12-1.77%57,973
May 19, 20256.266.776.196.236.23-5.75%58,708
May 16, 20256.006.976.006.616.618.01%56,536
May 15, 20256.216.476.006.126.122.00%61,877
May 14, 20256.947.636.006.006.00-21.77%138,534