Skip to main content
logo
Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
1.925
+0.005 (0.26%)
Sep 14, 2026, 2:18 PM EDT - Market open

Coincheck Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20261.932.001.911.921.92-1.54%20,614
Sep 10, 20262.002.001.941.951.95-10,017
Sep 9, 20261.972.041.951.951.95-2.99%16,849
Sep 8, 20262.052.051.952.012.012.03%30,404
Sep 4, 20262.172.171.971.971.97-5.29%41,760
Sep 3, 20262.162.162.012.082.080.97%26,421
Sep 2, 20262.072.101.992.062.06-0.96%24,255
Sep 1, 20262.142.201.932.082.08-1.42%323,975
Aug 31, 20262.082.272.082.112.11-45,474
Aug 28, 20262.102.172.102.112.111.44%19,521
Aug 27, 20262.162.162.062.082.08-1.42%14,049
Aug 26, 20262.212.212.052.112.11-2.31%28,793
Aug 25, 20262.162.232.102.162.162.86%21,218
Aug 24, 20262.152.252.092.102.100.96%36,084
Aug 21, 20262.182.292.072.082.081.46%52,399
Aug 20, 20262.242.302.052.052.050.99%44,705
Aug 19, 20262.012.122.002.032.031.00%15,839
Aug 18, 20262.022.101.962.012.010.50%11,604
Aug 17, 20262.052.052.002.002.00-1.96%10,332
Aug 14, 20262.072.101.922.042.040.99%11,932
Aug 13, 20262.002.081.982.022.022.02%16,552
Aug 12, 20262.002.081.971.981.98-1.25%11,893
Aug 11, 20262.022.051.902.012.013.35%21,256
Aug 10, 20262.152.251.911.941.94-9.35%59,790
Aug 7, 20262.102.312.002.142.141.90%44,915
Aug 6, 20262.312.402.042.102.10-7.08%35,809
Aug 5, 20262.172.352.112.262.263.20%75,845
Aug 4, 20262.372.372.032.192.19-7.59%137,224
Aug 3, 20261.802.731.802.372.3731.67%2,173,772
Jul 31, 20261.982.121.651.801.80-2.17%151,145
Jul 30, 20261.932.301.751.841.84-3.66%74,759
Jul 29, 20262.322.321.681.911.91-17.67%83,820
Jul 28, 20262.552.552.272.322.32-11.45%57,993
Jul 27, 20262.632.762.612.622.62-3.68%23,609
Jul 24, 20262.783.002.722.722.72-2.16%41,839
Jul 23, 20262.872.872.712.782.78-3.47%32,824
Jul 22, 20262.752.912.722.882.880.35%44,847
Jul 21, 20262.832.912.782.872.87-0.69%25,777
Jul 20, 20262.902.902.782.892.890.35%16,639
Jul 17, 20262.822.902.742.882.881.05%46,903
Jul 16, 20262.892.902.812.852.85-1.72%61,409
Jul 15, 20262.912.912.702.902.901.05%81,502
Jul 14, 20262.652.872.632.872.877.09%57,838
Jul 13, 20262.492.692.462.682.683.47%89,679
Jul 10, 20262.532.602.472.592.591.97%71,542
Jul 9, 20262.562.582.312.542.54-3.05%73,602
Jul 8, 20262.462.622.252.622.623.97%48,579
Jul 7, 20262.352.542.212.522.522.02%61,628
Jul 6, 20262.242.492.202.472.4710.27%82,456
Jul 2, 20262.142.302.132.242.245.16%47,756