Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
4.910
-0.020 (-0.41%)
At close: Sep 5, 2025, 4:00 PM
4.880
-0.030 (-0.61%)
After-hours: Sep 5, 2025, 4:00 PM EDT
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.91 | 5.08 | 4.88 | 4.88 | 4.88 | -1.01% | 21,361 |
| Sep 4, 2025 | 4.88 | 5.05 | 4.88 | 4.93 | 4.93 | 0.28% | 13,911 |
| Sep 3, 2025 | 5.09 | 5.22 | 4.90 | 4.92 | 4.92 | -3.42% | 57,887 |
| Sep 2, 2025 | 5.06 | 5.25 | 5.02 | 5.09 | 5.09 | 0.59% | 29,993 |
| Aug 29, 2025 | 5.23 | 5.30 | 4.98 | 5.06 | 5.06 | -1.75% | 21,736 |
| Aug 28, 2025 | 5.16 | 5.39 | 5.13 | 5.15 | 5.15 | -0.19% | 38,606 |
| Aug 27, 2025 | 4.95 | 5.35 | 4.95 | 5.16 | 5.16 | 5.31% | 51,371 |
| Aug 26, 2025 | 4.90 | 4.93 | 4.82 | 4.90 | 4.90 | 1.87% | 14,482 |
| Aug 25, 2025 | 4.90 | 4.94 | 4.80 | 4.81 | 4.81 | -0.62% | 15,108 |
| Aug 22, 2025 | 4.74 | 4.90 | 4.68 | 4.84 | 4.84 | 5.91% | 35,391 |
| Aug 21, 2025 | 4.67 | 4.77 | 4.52 | 4.57 | 4.57 | -0.22% | 24,768 |
| Aug 20, 2025 | 4.50 | 4.72 | 4.40 | 4.58 | 4.58 | -0.22% | 27,812 |
| Aug 19, 2025 | 4.84 | 4.84 | 4.57 | 4.59 | 4.59 | -5.17% | 38,167 |
| Aug 18, 2025 | 4.71 | 4.91 | 4.71 | 4.84 | 4.84 | 1.47% | 20,491 |
| Aug 15, 2025 | 4.92 | 4.92 | 4.71 | 4.77 | 4.77 | -1.45% | 26,903 |
| Aug 14, 2025 | 4.72 | 4.84 | 4.40 | 4.84 | 4.84 | 2.54% | 78,986 |
| Aug 13, 2025 | 4.60 | 4.86 | 4.59 | 4.72 | 4.72 | 2.83% | 32,436 |
| Aug 12, 2025 | 4.40 | 4.70 | 4.37 | 4.59 | 4.59 | 2.68% | 138,286 |
| Aug 11, 2025 | 4.50 | 4.70 | 4.35 | 4.47 | 4.47 | 2.88% | 44,289 |
| Aug 8, 2025 | 4.51 | 4.83 | 4.26 | 4.35 | 4.35 | -5.13% | 99,226 |
| Aug 7, 2025 | 5.02 | 5.02 | 4.51 | 4.58 | 4.58 | -8.95% | 96,795 |
| Aug 6, 2025 | 5.00 | 5.23 | 4.75 | 5.03 | 5.03 | 0.20% | 136,660 |
| Aug 5, 2025 | 5.07 | 5.39 | 4.98 | 5.02 | 5.02 | -0.99% | 97,929 |
| Aug 4, 2025 | 4.75 | 5.11 | 4.70 | 5.07 | 5.07 | 7.42% | 38,491 |
| Aug 1, 2025 | 4.91 | 5.05 | 4.66 | 4.72 | 4.72 | -6.53% | 82,723 |
| Jul 31, 2025 | 5.00 | 5.44 | 4.96 | 5.05 | 5.05 | -0.20% | 83,280 |
| Jul 30, 2025 | 5.20 | 5.33 | 5.04 | 5.06 | 5.06 | -3.62% | 30,515 |
| Jul 29, 2025 | 5.40 | 5.48 | 5.15 | 5.25 | 5.25 | -4.20% | 35,603 |
| Jul 28, 2025 | 5.26 | 5.50 | 5.20 | 5.48 | 5.48 | 3.59% | 34,673 |
| 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 |