Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
5.00
-0.16 (-3.10%)
Mar 31, 2025, 3:30 PM EDT - Market open
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.00 | 5.06 | 4.75 | 4.87 | - | -5.62% | 25,311 |
| Mar 28, 2025 | 5.37 | 5.42 | 5.01 | 5.16 | 5.16 | -4.97% | 40,786 |
| Mar 27, 2025 | 5.68 | 5.87 | 5.33 | 5.43 | 5.43 | -4.23% | 34,306 |
| Mar 26, 2025 | 5.75 | 5.84 | 5.54 | 5.67 | 5.67 | -2.24% | 32,490 |
| Mar 25, 2025 | 6.01 | 6.06 | 5.71 | 5.80 | 5.80 | -6.15% | 22,881 |
| Mar 24, 2025 | 6.15 | 6.18 | 5.80 | 6.18 | 6.18 | 2.32% | 38,720 |
| Mar 21, 2025 | 5.90 | 6.10 | 5.67 | 6.04 | 6.04 | 5.04% | 20,780 |
| Mar 20, 2025 | 5.87 | 6.10 | 5.64 | 5.75 | 5.75 | -2.21% | 16,506 |
| Mar 19, 2025 | 6.27 | 6.36 | 5.80 | 5.88 | 5.88 | -3.61% | 41,124 |
| Mar 18, 2025 | 6.40 | 6.49 | 6.02 | 6.10 | 6.10 | -7.29% | 35,903 |
| Mar 17, 2025 | 6.62 | 6.85 | 6.17 | 6.58 | 6.58 | 0.77% | 26,695 |
| Mar 14, 2025 | 6.31 | 6.86 | 6.30 | 6.53 | 6.53 | 6.18% | 14,592 |
| Mar 13, 2025 | 6.50 | 6.94 | 6.11 | 6.15 | 6.15 | -4.50% | 21,978 |
| Mar 12, 2025 | 6.20 | 6.70 | 6.20 | 6.44 | 6.44 | 4.72% | 28,549 |
| Mar 11, 2025 | 6.00 | 6.36 | 5.69 | 6.15 | 6.15 | 2.50% | 57,746 |
| Mar 10, 2025 | 6.79 | 6.79 | 5.90 | 6.00 | 6.00 | -11.37% | 41,763 |
| Mar 7, 2025 | 6.22 | 6.79 | 6.08 | 6.77 | 6.77 | 13.78% | 36,513 |
| Mar 6, 2025 | 6.15 | 6.20 | 5.87 | 5.95 | 5.95 | -4.03% | 34,785 |
| Mar 5, 2025 | 6.23 | 6.44 | 6.09 | 6.20 | 6.20 | -1.12% | 45,769 |
| Mar 4, 2025 | 6.68 | 6.68 | 6.10 | 6.27 | 6.27 | -6.84% | 55,813 |
| Mar 3, 2025 | 6.98 | 7.77 | 6.55 | 6.73 | 6.73 | 0.30% | 42,709 |
| Feb 28, 2025 | 6.94 | 6.94 | 6.60 | 6.71 | 6.71 | -3.31% | 8,816 |
| Feb 27, 2025 | 7.10 | 7.42 | 6.73 | 6.94 | 6.94 | -2.39% | 33,461 |
| Feb 26, 2025 | 6.28 | 7.34 | 6.10 | 7.11 | 7.11 | 16.56% | 53,557 |
| Feb 25, 2025 | 6.00 | 6.30 | 5.90 | 6.10 | 6.10 | 1.33% | 33,331 |
| Feb 24, 2025 | 6.36 | 6.40 | 5.99 | 6.02 | 6.02 | -4.75% | 48,524 |
| 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 |