Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
2.030
+0.040 (2.01%)
At close: May 27, 2026, 4:00 PM EDT
1.990
-0.040 (-1.97%)
After-hours: May 27, 2026, 5:10 PM EDT
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.93 | 2.04 | 1.92 | 2.03 | 2.03 | 2.01% | 111,256 |
| May 26, 2026 | 1.98 | 2.12 | 1.93 | 1.99 | 1.99 | 2.58% | 484,197 |
| May 22, 2026 | 1.97 | 2.08 | 1.92 | 1.94 | 1.94 | -0.51% | 107,151 |
| May 21, 2026 | 2.07 | 2.10 | 1.94 | 1.95 | 1.95 | -7.58% | 147,054 |
| May 20, 2026 | 2.03 | 2.18 | 2.03 | 2.11 | 2.11 | 0.96% | 141,594 |
| May 19, 2026 | 2.07 | 2.15 | 1.98 | 2.09 | 2.09 | -1.42% | 105,110 |
| May 18, 2026 | 1.92 | 2.22 | 1.90 | 2.12 | 2.12 | 4.43% | 301,136 |
| May 15, 2026 | 2.06 | 2.26 | 1.93 | 2.03 | 2.03 | -6.88% | 360,282 |
| May 14, 2026 | 1.94 | 2.22 | 1.87 | 2.18 | 2.18 | 12.37% | 607,895 |
| May 13, 2026 | 1.88 | 2.23 | 1.81 | 1.94 | 1.94 | -5.83% | 1,450,597 |
| May 12, 2026 | 2.40 | 2.40 | 1.97 | 2.06 | 2.06 | 17.71% | 52,675,338 |
| May 11, 2026 | 1.95 | 1.95 | 1.75 | 1.75 | 1.75 | -3.85% | 55,571 |
| May 8, 2026 | 1.88 | 1.93 | 1.80 | 1.82 | 1.82 | 1.68% | 58,182 |
| May 7, 2026 | 1.86 | 1.97 | 1.79 | 1.79 | 1.79 | -2.19% | 24,888 |
| May 6, 2026 | 1.77 | 1.85 | 1.76 | 1.83 | 1.83 | 4.57% | 62,695 |
| May 5, 2026 | 1.77 | 1.78 | 1.66 | 1.75 | 1.75 | -0.57% | 46,657 |
| May 4, 2026 | 1.84 | 1.89 | 1.73 | 1.76 | 1.76 | -0.56% | 33,960 |
| May 1, 2026 | 1.75 | 1.81 | 1.74 | 1.77 | 1.77 | - | 24,304 |
| Apr 30, 2026 | 1.73 | 1.79 | 1.68 | 1.77 | 1.77 | 2.31% | 85,349 |
| Apr 29, 2026 | 1.80 | 1.83 | 1.73 | 1.73 | 1.73 | -3.35% | 23,905 |
| Apr 28, 2026 | 1.85 | 1.87 | 1.78 | 1.79 | 1.79 | -3.24% | 37,052 |
| Apr 27, 2026 | 1.83 | 1.94 | 1.80 | 1.85 | 1.85 | 1.65% | 67,012 |
| Apr 24, 2026 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | -1.62% | 37,454 |
| Apr 23, 2026 | 1.94 | 2.00 | 1.80 | 1.85 | 1.85 | -6.09% | 56,931 |
| Apr 22, 2026 | 2.06 | 2.16 | 1.95 | 1.97 | 1.97 | -1.99% | 48,774 |
| Apr 21, 2026 | 1.97 | 2.14 | 1.96 | 2.01 | 2.01 | 4.69% | 113,078 |
| Apr 20, 2026 | 1.82 | 1.97 | 1.82 | 1.92 | 1.92 | 5.49% | 29,586 |
| Apr 17, 2026 | 1.90 | 1.96 | 1.82 | 1.82 | 1.82 | -2.67% | 64,514 |
| Apr 16, 2026 | 1.95 | 1.98 | 1.87 | 1.87 | 1.87 | -3.11% | 39,971 |
| Apr 15, 2026 | 1.87 | 2.01 | 1.84 | 1.93 | 1.93 | 5.46% | 69,124 |
| Apr 14, 2026 | 1.92 | 1.98 | 1.82 | 1.83 | 1.83 | -4.69% | 79,838 |
| Apr 13, 2026 | 1.68 | 1.95 | 1.62 | 1.92 | 1.92 | 12.94% | 152,364 |
| Apr 10, 2026 | 1.51 | 1.80 | 1.51 | 1.70 | 1.70 | 14.86% | 269,440 |
| Apr 9, 2026 | 1.65 | 1.68 | 1.40 | 1.48 | 1.48 | -10.30% | 355,184 |
| Apr 8, 2026 | 1.50 | 2.27 | 1.50 | 1.65 | 1.65 | 17.86% | 5,475,735 |
| Apr 7, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -2.78% | 74,533 |
| Apr 6, 2026 | 1.49 | 1.57 | 1.44 | 1.44 | 1.44 | 0.70% | 29,162 |
| Apr 2, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -1.38% | 83,920 |
| Apr 1, 2026 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -2.03% | 76,781 |
| Mar 31, 2026 | 1.65 | 1.66 | 1.45 | 1.48 | 1.48 | -8.64% | 89,178 |
| Mar 30, 2026 | 1.68 | 1.84 | 1.61 | 1.62 | 1.62 | -2.41% | 53,268 |
| Mar 27, 2026 | 1.77 | 1.80 | 1.64 | 1.66 | 1.66 | -5.14% | 73,826 |
| Mar 26, 2026 | 1.74 | 1.85 | 1.72 | 1.75 | 1.75 | 2.94% | 31,505 |
| Mar 25, 2026 | 2.06 | 2.14 | 1.68 | 1.70 | 1.70 | -14.14% | 117,001 |
| Mar 24, 2026 | 2.15 | 2.15 | 1.98 | 1.98 | 1.98 | -8.33% | 61,320 |
| Mar 23, 2026 | 2.01 | 2.23 | 2.01 | 2.16 | 2.16 | 9.64% | 37,263 |
| Mar 20, 2026 | 2.28 | 2.44 | 1.97 | 1.97 | 1.97 | -14.72% | 122,199 |
| Mar 19, 2026 | 2.32 | 2.44 | 2.31 | 2.31 | 2.31 | -2.12% | 18,422 |
| Mar 18, 2026 | 2.28 | 2.47 | 2.28 | 2.36 | 2.36 | 5.36% | 19,452 |
| Mar 17, 2026 | 2.46 | 2.54 | 2.20 | 2.24 | 2.24 | -7.44% | 64,253 |