Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
6.32
-0.50 (-7.33%)
At close: Feb 21, 2025, 4:00 PM
6.69
+0.37 (5.85%)
After-hours: Feb 21, 2025, 4:50 PM EST
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.95 | 7.00 | 6.32 | 6.32 | 6.32 | -7.33% | 55,150 |
| Feb 20, 2025 | 7.11 | 7.18 | 6.81 | 6.82 | 6.82 | -2.99% | 28,166 |
| Feb 19, 2025 | 7.27 | 7.40 | 7.02 | 7.03 | 7.03 | -3.30% | 34,293 |
| Feb 18, 2025 | 7.19 | 7.35 | 7.00 | 7.27 | 7.27 | 1.25% | 52,863 |
| Feb 14, 2025 | 7.50 | 7.70 | 7.11 | 7.18 | 7.18 | -4.27% | 35,967 |
| Feb 13, 2025 | 7.06 | 7.50 | 7.06 | 7.50 | 7.50 | 6.69% | 33,547 |
| Feb 12, 2025 | 7.55 | 7.59 | 6.90 | 7.03 | 7.03 | -7.01% | 111,590 |
| Feb 11, 2025 | 7.59 | 7.67 | 7.52 | 7.56 | 7.56 | 0.67% | 33,358 |
| Feb 10, 2025 | 7.53 | 7.79 | 7.51 | 7.51 | 7.51 | 0.13% | 31,862 |
| Feb 7, 2025 | 8.05 | 8.15 | 7.32 | 7.50 | 7.50 | -5.06% | 110,815 |
| Feb 6, 2025 | 7.88 | 8.25 | 7.88 | 7.90 | 7.90 | 0.51% | 41,527 |
| Feb 5, 2025 | 8.40 | 8.44 | 7.85 | 7.86 | 7.86 | -6.65% | 56,875 |
| Feb 4, 2025 | 8.08 | 8.47 | 7.80 | 8.42 | 8.42 | 3.19% | 64,696 |
| Feb 3, 2025 | 8.40 | 8.62 | 8.16 | 8.16 | 8.16 | -4.67% | 42,646 |
| Jan 31, 2025 | 8.85 | 8.97 | 8.50 | 8.56 | 8.56 | -3.82% | 30,594 |
| Jan 30, 2025 | 8.55 | 9.35 | 8.38 | 8.90 | 8.90 | 4.58% | 55,192 |
| Jan 29, 2025 | 8.93 | 9.14 | 8.41 | 8.51 | 8.51 | -4.06% | 33,660 |
| Jan 28, 2025 | 9.02 | 9.16 | 8.69 | 8.87 | 8.87 | -1.66% | 32,963 |
| Jan 27, 2025 | 9.44 | 9.45 | 8.71 | 9.02 | 9.02 | -5.55% | 99,286 |
| Jan 24, 2025 | 9.74 | 9.90 | 9.41 | 9.55 | 9.55 | -0.10% | 62,854 |
| Jan 23, 2025 | 9.89 | 9.89 | 9.33 | 9.56 | 9.56 | -0.10% | 88,757 |
| Jan 22, 2025 | 9.15 | 9.91 | 9.04 | 9.57 | 9.57 | 4.59% | 105,430 |
| Jan 21, 2025 | 10.40 | 10.52 | 9.02 | 9.15 | 9.15 | -6.82% | 186,018 |
| Jan 17, 2025 | 9.24 | 10.19 | 9.01 | 9.82 | 9.82 | 9.84% | 153,768 |
| Jan 16, 2025 | 9.00 | 9.29 | 8.76 | 8.94 | 8.94 | -0.22% | 126,709 |
| Jan 15, 2025 | 8.00 | 9.31 | 8.00 | 8.96 | 8.96 | 16.06% | 102,120 |
| Jan 14, 2025 | 7.96 | 8.18 | 7.41 | 7.72 | 7.72 | 7.22% | 74,155 |
| Jan 13, 2025 | 8.75 | 8.90 | 6.85 | 7.20 | 7.20 | -17.53% | 186,041 |
| Jan 10, 2025 | 8.95 | 8.97 | 8.60 | 8.73 | 8.73 | -1.91% | 118,814 |
| Jan 8, 2025 | 8.79 | 8.95 | 8.65 | 8.90 | 8.90 | 0.11% | 100,110 |
| Jan 7, 2025 | 8.96 | 9.04 | 8.61 | 8.89 | 8.89 | -0.22% | 99,672 |
| Jan 6, 2025 | 9.00 | 9.03 | 8.65 | 8.91 | 8.91 | 3.12% | 114,020 |
| Jan 3, 2025 | 8.75 | 8.91 | 8.50 | 8.64 | 8.64 | 1.65% | 52,421 |
| Jan 2, 2025 | 9.20 | 9.28 | 8.40 | 8.50 | 8.50 | -4.39% | 85,318 |
| Dec 31, 2024 | 9.19 | 9.19 | 8.77 | 8.89 | 8.89 | 0.34% | 92,347 |
| Dec 30, 2024 | 9.26 | 9.28 | 8.76 | 8.86 | 8.86 | 4.24% | 347,081 |
| Dec 27, 2024 | 8.50 | 8.70 | 8.27 | 8.50 | 8.50 | 1.07% | 55,452 |
| Dec 26, 2024 | 7.70 | 8.60 | 7.70 | 8.41 | 8.41 | 9.22% | 159,697 |
| Dec 24, 2024 | 7.00 | 8.00 | 6.80 | 7.70 | 7.70 | 11.76% | 94,651 |
| Dec 23, 2024 | 8.44 | 8.80 | 6.55 | 6.89 | 6.89 | -15.87% | 140,447 |
| Dec 20, 2024 | 8.78 | 8.99 | 8.08 | 8.19 | 8.19 | -2.03% | 94,865 |
| Dec 19, 2024 | 8.20 | 8.48 | 7.61 | 8.36 | 8.36 | 0.60% | 111,283 |
| Dec 18, 2024 | 9.25 | 9.66 | 8.15 | 8.31 | 8.31 | -13.17% | 221,886 |
| Dec 17, 2024 | 10.70 | 10.80 | 9.26 | 9.57 | 9.57 | -10.31% | 252,754 |
| Dec 16, 2024 | 12.06 | 12.55 | 10.67 | 10.67 | 10.67 | -11.31% | 286,621 |
| Dec 13, 2024 | 13.80 | 13.80 | 11.40 | 12.03 | 12.03 | -11.54% | 346,266 |
| Dec 12, 2024 | 13.86 | 13.99 | 13.38 | 13.60 | 13.60 | 1.87% | 345,422 |
| Dec 11, 2024 | 14.25 | 14.42 | 12.01 | 13.35 | 13.35 | 9.07% | 450,213 |