Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
1.260
-0.010 (-0.79%)
At close: Oct 30, 2026, 4:00 PM EDT
1.270
+0.010 (0.79%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Coincheck Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 30,896 |
| Oct 29, 2026 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 21,943 |
| Oct 28, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 17,591 |
| Oct 27, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 12,253 |
| Oct 26, 2026 | 1.28 | 1.34 | 1.28 | 1.28 | 1.28 | -0.78% | 19,225 |
| Oct 23, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | - | 12,176 |
| Oct 22, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 6,125 |
| Oct 21, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | - | 27,867 |
| Oct 20, 2026 | 1.21 | 1.36 | 1.21 | 1.31 | 1.31 | 1.55% | 52,815 |
| Oct 19, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 15,576 |
| Oct 16, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -0.75% | 24,657 |
| Oct 15, 2026 | 1.27 | 1.45 | 1.26 | 1.34 | 1.34 | 3.08% | 96,550 |
| Oct 14, 2026 | 1.27 | 1.36 | 1.20 | 1.30 | 1.30 | 4.00% | 308,518 |
| Oct 13, 2026 | 1.30 | 1.34 | 1.25 | 1.25 | 1.25 | -4.58% | 64,197 |
| Oct 12, 2026 | 1.36 | 1.38 | 1.29 | 1.31 | 1.31 | -2.96% | 94,254 |
| Oct 9, 2026 | 1.42 | 1.47 | 1.35 | 1.35 | 1.35 | 2.27% | 47,650 |
| Oct 8, 2026 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -2.94% | 54,818 |
| Oct 7, 2026 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -2.86% | 74,538 |
| Oct 6, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 31,834 |
| Oct 5, 2026 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | - | 43,051 |
| Oct 2, 2026 | 1.47 | 1.50 | 1.42 | 1.42 | 1.42 | -1.39% | 32,029 |
| Oct 1, 2026 | 1.50 | 1.52 | 1.44 | 1.44 | 1.44 | -1.37% | 62,212 |
| Sep 30, 2026 | 1.49 | 1.56 | 1.46 | 1.46 | 1.46 | 2.82% | 76,769 |
| Sep 29, 2026 | 1.51 | 1.59 | 1.39 | 1.42 | 1.42 | -6.58% | 133,173 |
| Sep 28, 2026 | 1.64 | 1.68 | 1.50 | 1.52 | 1.52 | -4.40% | 122,683 |
| Sep 25, 2026 | 1.70 | 1.77 | 1.57 | 1.59 | 1.59 | -5.36% | 52,375 |
| Sep 24, 2026 | 1.70 | 1.85 | 1.68 | 1.68 | 1.68 | - | 16,388 |
| Sep 23, 2026 | 1.80 | 1.85 | 1.68 | 1.68 | 1.68 | -6.67% | 43,890 |
| Sep 22, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -2.70% | 42,009 |
| Sep 21, 2026 | 1.96 | 1.96 | 1.85 | 1.85 | 1.85 | -5.13% | 37,862 |
| Sep 18, 2026 | 1.97 | 1.99 | 1.85 | 1.95 | 1.95 | 2.63% | 86,306 |
| Sep 17, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | 1.06% | 10,959 |
| Sep 16, 2026 | 1.86 | 1.98 | 1.86 | 1.88 | 1.88 | -1.05% | 11,125 |
| Sep 15, 2026 | 1.87 | 1.98 | 1.87 | 1.90 | 1.90 | - | 10,413 |
| Sep 14, 2026 | 1.91 | 1.96 | 1.86 | 1.90 | 1.90 | -1.04% | 34,403 |
| Sep 11, 2026 | 1.93 | 2.00 | 1.91 | 1.92 | 1.92 | -1.54% | 20,625 |
| Sep 10, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | - | 10,019 |
| Sep 9, 2026 | 1.97 | 2.04 | 1.95 | 1.95 | 1.95 | -2.99% | 16,849 |
| Sep 8, 2026 | 2.05 | 2.05 | 1.95 | 2.01 | 2.01 | 2.03% | 30,451 |
| Sep 4, 2026 | 2.17 | 2.17 | 1.97 | 1.97 | 1.97 | -5.29% | 42,260 |
| Sep 3, 2026 | 2.16 | 2.16 | 2.01 | 2.08 | 2.08 | 0.97% | 28,731 |
| Sep 2, 2026 | 2.07 | 2.10 | 1.99 | 2.06 | 2.06 | -0.96% | 24,302 |
| Sep 1, 2026 | 2.14 | 2.20 | 1.93 | 2.08 | 2.08 | -1.42% | 328,877 |
| Aug 31, 2026 | 2.08 | 2.27 | 2.08 | 2.11 | 2.11 | - | 51,742 |
| Aug 28, 2026 | 2.10 | 2.17 | 2.10 | 2.11 | 2.11 | 1.44% | 19,852 |
| Aug 27, 2026 | 2.16 | 2.16 | 2.06 | 2.08 | 2.08 | -1.42% | 14,058 |
| Aug 26, 2026 | 2.21 | 2.21 | 2.05 | 2.11 | 2.11 | -2.31% | 28,793 |
| Aug 25, 2026 | 2.16 | 2.23 | 2.10 | 2.16 | 2.16 | 2.86% | 21,218 |
| Aug 24, 2026 | 2.15 | 2.25 | 2.09 | 2.10 | 2.10 | 0.96% | 36,084 |
| Aug 21, 2026 | 2.18 | 2.29 | 2.07 | 2.08 | 2.08 | 1.46% | 52,399 |