Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
6.00
+0.44 (7.91%)
At close: Jul 2, 2025, 4:00 PM
6.34
+0.34 (5.67%)
After-hours: Jul 2, 2025, 5:10 PM EDT
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 5.65 | 6.22 | 5.63 | 6.00 | 6.00 | 7.91% | 127,425 |
| 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 |
| May 13, 2025 | 8.17 | 8.55 | 6.84 | 7.67 | 7.67 | -9.98% | 73,168 |
| May 12, 2025 | 9.49 | 9.49 | 8.50 | 8.52 | 8.52 | -4.05% | 75,849 |
| May 9, 2025 | 7.80 | 9.10 | 7.40 | 8.88 | 8.88 | 13.85% | 268,578 |
| May 8, 2025 | 7.90 | 7.99 | 7.74 | 7.80 | 7.80 | 0.65% | 20,652 |
| May 7, 2025 | 7.77 | 7.99 | 7.57 | 7.75 | 7.75 | -0.39% | 18,765 |
| May 6, 2025 | 7.59 | 7.87 | 7.43 | 7.78 | 7.78 | 2.50% | 24,809 |
| May 5, 2025 | 7.80 | 7.80 | 7.44 | 7.59 | 7.59 | -2.06% | 7,821 |
| May 2, 2025 | 7.69 | 7.84 | 7.36 | 7.75 | 7.75 | 3.61% | 32,004 |
| May 1, 2025 | 6.94 | 7.63 | 6.85 | 7.48 | 7.48 | 6.70% | 48,766 |
| Apr 30, 2025 | 7.40 | 7.60 | 6.85 | 7.01 | 7.01 | -5.27% | 55,629 |
| Apr 29, 2025 | 7.50 | 7.51 | 7.07 | 7.40 | 7.40 | -0.54% | 23,378 |
| Apr 28, 2025 | 8.00 | 8.00 | 7.29 | 7.44 | 7.44 | -5.82% | 40,244 |
| Apr 25, 2025 | 7.35 | 8.18 | 7.10 | 7.90 | 7.90 | 7.48% | 74,594 |
| Apr 24, 2025 | 7.50 | 7.88 | 6.85 | 7.35 | 7.35 | -2.78% | 49,612 |
| Apr 23, 2025 | 7.60 | 7.90 | 7.01 | 7.56 | 7.56 | 2.58% | 213,304 |
| Apr 22, 2025 | 6.24 | 7.48 | 6.15 | 7.37 | 7.37 | 21.82% | 95,376 |