Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
7.55
+0.54 (7.70%)
May 1, 2025, 12:24 PM EDT - Market open
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 4.93 | 5.78 | 4.82 | 5.43 | 5.43 | 6.89% | 28,443 |
| Mar 31, 2025 | 5.00 | 5.10 | 4.75 | 5.08 | 5.08 | -1.55% | 31,965 |
| 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 |