Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
1.740
-0.080 (-4.40%)
At close: Jun 16, 2026, 4:00 PM EDT
1.730
-0.010 (-0.57%)
After-hours: Jun 16, 2026, 6:12 PM EDT
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.82 | 1.88 | 1.70 | 1.74 | 1.74 | -4.40% | 59,832 |
| Jun 15, 2026 | 1.73 | 1.85 | 1.73 | 1.82 | 1.82 | 7.06% | 51,270 |
| Jun 12, 2026 | 1.69 | 1.75 | 1.62 | 1.70 | 1.70 | 2.41% | 51,716 |
| Jun 11, 2026 | 1.71 | 1.73 | 1.61 | 1.66 | 1.66 | -5.14% | 84,481 |
| Jun 10, 2026 | 1.74 | 1.82 | 1.72 | 1.75 | 1.75 | -1.13% | 44,527 |
| Jun 9, 2026 | 1.74 | 1.82 | 1.72 | 1.77 | 1.77 | 2.91% | 125,418 |
| Jun 8, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -4.44% | 77,232 |
| Jun 5, 2026 | 1.83 | 1.90 | 1.70 | 1.80 | 1.80 | -5.26% | 97,441 |
| Jun 4, 2026 | 1.77 | 1.92 | 1.77 | 1.90 | 1.90 | 5.56% | 207,628 |
| Jun 3, 2026 | 1.75 | 1.86 | 1.70 | 1.80 | 1.80 | - | 132,948 |
| Jun 2, 2026 | 1.82 | 1.90 | 1.76 | 1.80 | 1.80 | -2.17% | 108,446 |
| Jun 1, 2026 | 1.79 | 1.93 | 1.70 | 1.84 | 1.84 | -1.08% | 201,718 |
| May 29, 2026 | 1.95 | 1.95 | 1.81 | 1.86 | 1.86 | -5.58% | 202,633 |
| May 28, 2026 | 1.99 | 2.02 | 1.93 | 1.97 | 1.97 | -2.96% | 61,411 |
| May 27, 2026 | 1.93 | 2.04 | 1.92 | 2.03 | 2.03 | 2.01% | 113,097 |
| May 26, 2026 | 1.98 | 2.12 | 1.93 | 1.99 | 1.99 | 2.58% | 487,866 |
| May 22, 2026 | 1.97 | 2.08 | 1.92 | 1.94 | 1.94 | -0.51% | 107,612 |
| May 21, 2026 | 2.07 | 2.10 | 1.94 | 1.95 | 1.95 | -7.58% | 150,841 |
| May 20, 2026 | 2.03 | 2.18 | 2.03 | 2.11 | 2.11 | 0.96% | 143,001 |
| May 19, 2026 | 2.07 | 2.15 | 1.98 | 2.09 | 2.09 | -1.42% | 108,637 |
| May 18, 2026 | 1.92 | 2.22 | 1.90 | 2.12 | 2.12 | 4.43% | 305,288 |
| 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 |