Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
5.40
-0.01 (-0.18%)
At close: Jun 12, 2025, 4:00 PM
5.31
-0.09 (-1.67%)
After-hours: Jun 12, 2025, 4:00 PM EDT
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 5.48 | 5.64 | 5.41 | 5.45 | - | 0.74% | 11,880 |
| 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 |
| Apr 21, 2025 | 5.70 | 6.11 | 5.70 | 6.05 | 6.05 | 3.60% | 12,190 |
| Apr 17, 2025 | 6.00 | 6.11 | 5.70 | 5.84 | 5.84 | -4.26% | 24,145 |
| Apr 16, 2025 | 5.20 | 6.27 | 5.20 | 6.10 | 6.10 | 17.53% | 55,541 |
| Apr 15, 2025 | 5.86 | 5.86 | 5.00 | 5.19 | 5.19 | -5.64% | 61,015 |
| Apr 14, 2025 | 5.27 | 5.69 | 5.02 | 5.50 | 5.50 | 10.66% | 61,474 |
| Apr 11, 2025 | 5.00 | 5.50 | 4.70 | 4.97 | 4.97 | 1.84% | 51,229 |
| Apr 10, 2025 | 5.09 | 5.09 | 4.81 | 4.88 | 4.88 | -7.58% | 11,300 |
| Apr 9, 2025 | 4.39 | 5.39 | 4.25 | 5.28 | 5.28 | 20.82% | 35,426 |
| Apr 8, 2025 | 4.81 | 4.83 | 4.30 | 4.37 | 4.37 | -5.00% | 28,010 |
| Apr 7, 2025 | 4.47 | 4.99 | 4.45 | 4.60 | 4.60 | 2.91% | 47,533 |
| Apr 4, 2025 | 4.69 | 4.87 | 4.22 | 4.47 | 4.47 | -8.78% | 67,643 |
| Apr 3, 2025 | 5.52 | 5.52 | 4.89 | 4.90 | 4.90 | -11.71% | 55,892 |
| Apr 2, 2025 | 5.43 | 5.60 | 5.16 | 5.55 | 5.55 | 2.21% | 19,419 |