Coincheck Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.26	2.29	2.11	2.20	2.20	-3.08%	67,439
Mar 2, 2026	2.32	2.36	2.25	2.27	2.27	-5.81%	69,647
Feb 27, 2026	2.43	2.50	2.30	2.41	2.41	-1.03%	48,738
Feb 26, 2026	2.46	2.49	2.38	2.44	2.44	-1.02%	18,987
Feb 25, 2026	2.42	2.50	2.40	2.46	2.46	1.65%	32,500
Feb 24, 2026	2.41	2.47	2.35	2.42	2.42	-0.82%	10,433
Feb 23, 2026	2.49	2.59	2.35	2.44	2.44	-2.79%	12,929
Feb 20, 2026	2.46	2.53	2.45	2.51	2.51	2.87%	19,354
Feb 19, 2026	2.60	2.63	2.41	2.44	2.44	-9.29%	39,989
Feb 18, 2026	2.69	2.79	2.60	2.69	2.69	0.75%	15,581
Feb 17, 2026	2.60	2.75	2.55	2.67	2.67	2.69%	19,592
Feb 13, 2026	2.53	2.71	2.53	2.60	2.60	3.17%	28,751
Feb 12, 2026	2.70	2.75	2.52	2.52	2.52	-8.70%	31,423
Feb 11, 2026	2.75	2.90	2.66	2.76	2.76	0.73%	79,777
Feb 10, 2026	2.75	2.90	2.60	2.74	2.74	0.74%	96,835
Feb 9, 2026	2.49	3.05	2.48	2.72	2.72	11.02%	196,686
Feb 6, 2026	2.41	2.55	2.34	2.45	2.45	3.38%	61,222
Feb 5, 2026	2.48	2.49	2.30	2.37	2.37	-3.66%	49,676
Feb 4, 2026	2.44	2.54	2.36	2.46	2.46	2.50%	34,333
Feb 3, 2026	2.59	2.62	2.36	2.40	2.40	-4.00%	74,077
Feb 2, 2026	2.83	2.85	2.33	2.50	2.50	-12.59%	277,020
Jan 30, 2026	2.35	2.90	2.22	2.86	2.86	21.70%	473,144
Jan 29, 2026	2.36	2.46	2.24	2.35	2.35	-2.08%	94,647
Jan 28, 2026	2.56	2.63	2.40	2.40	2.40	-8.40%	188,749
Jan 27, 2026	2.68	2.68	2.54	2.62	2.62	-2.24%	32,375
Jan 26, 2026	2.71	2.71	2.53	2.68	2.68	-1.11%	57,084
Jan 23, 2026	2.85	2.85	2.62	2.71	2.71	-4.58%	65,511
Jan 22, 2026	2.69	2.90	2.67	2.84	2.84	4.41%	44,285
Jan 21, 2026	2.76	2.77	2.57	2.72	2.72	-1.45%	52,342
Jan 20, 2026	2.80	2.85	2.66	2.76	2.76	-4.17%	47,184
Jan 16, 2026	2.73	2.96	2.64	2.88	2.88	7.06%	125,628
Jan 15, 2026	2.52	2.70	2.47	2.69	2.69	6.75%	49,262
Jan 14, 2026	2.46	2.68	2.43	2.52	2.52	2.02%	139,719
Jan 13, 2026	2.60	2.62	2.38	2.47	2.47	-5.73%	131,738
Jan 12, 2026	2.64	2.72	2.55	2.62	2.62	-1.13%	102,915
Jan 9, 2026	2.73	2.73	2.53	2.65	2.65	-5.69%	153,900
Jan 8, 2026	2.56	2.89	2.35	2.81	2.81	5.64%	3,198,775
Jan 7, 2026	2.97	2.97	2.54	2.66	2.66	-8.59%	114,960
Jan 6, 2026	2.88	3.06	2.74	2.91	2.91	6.59%	204,298
Jan 5, 2026	2.67	2.73	2.58	2.73	2.73	2.25%	77,723
Jan 2, 2026	2.52	2.76	2.52	2.67	2.67	5.95%	58,820
Dec 31, 2025	2.53	2.57	2.40	2.52	2.52	-2.33%	52,947
Dec 30, 2025	2.80	2.83	2.50	2.58	2.58	-6.18%	103,138
Dec 29, 2025	3.47	3.61	2.67	2.75	2.75	-20.98%	187,747
Dec 26, 2025	3.02	3.79	2.92	3.48	3.48	13.73%	355,256
Dec 24, 2025	2.45	3.13	2.39	3.06	3.06	19.53%	287,959
Dec 23, 2025	2.58	2.77	2.34	2.56	2.56	-1.54%	182,682
Dec 22, 2025	2.22	2.84	2.20	2.60	2.60	16.07%	367,381
Dec 19, 2025	2.28	2.88	2.07	2.24	2.24	5.16%	885,263
Dec 18, 2025	2.22	2.44	2.11	2.13	2.13	-2.74%	242,473