Coincheck Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.18	2.29	2.07	2.08	2.08	1.46%	52,394
Aug 20, 2026	2.24	2.30	2.05	2.05	2.05	0.99%	44,705
Aug 19, 2026	2.01	2.12	2.00	2.03	2.03	1.00%	15,839
Aug 18, 2026	2.02	2.10	1.96	2.01	2.01	0.50%	11,604
Aug 17, 2026	2.05	2.05	2.00	2.00	2.00	-1.96%	10,332
Aug 14, 2026	2.07	2.10	1.92	2.04	2.04	0.99%	11,932
Aug 13, 2026	2.00	2.08	1.98	2.02	2.02	2.02%	16,552
Aug 12, 2026	2.00	2.08	1.97	1.98	1.98	-1.25%	11,893
Aug 11, 2026	2.02	2.05	1.90	2.01	2.01	3.35%	21,256
Aug 10, 2026	2.15	2.25	1.91	1.94	1.94	-9.35%	59,790
Aug 7, 2026	2.10	2.31	2.00	2.14	2.14	1.90%	44,915
Aug 6, 2026	2.31	2.40	2.04	2.10	2.10	-7.08%	35,809
Aug 5, 2026	2.17	2.35	2.11	2.26	2.26	3.20%	75,845
Aug 4, 2026	2.37	2.37	2.03	2.19	2.19	-7.59%	137,224
Aug 3, 2026	1.80	2.73	1.80	2.37	2.37	31.67%	2,173,772
Jul 31, 2026	1.98	2.12	1.65	1.80	1.80	-2.17%	151,145
Jul 30, 2026	1.93	2.30	1.75	1.84	1.84	-3.66%	74,759
Jul 29, 2026	2.32	2.32	1.68	1.91	1.91	-17.67%	83,820
Jul 28, 2026	2.55	2.55	2.27	2.32	2.32	-11.45%	57,993
Jul 27, 2026	2.63	2.76	2.61	2.62	2.62	-3.68%	23,609
Jul 24, 2026	2.78	3.00	2.72	2.72	2.72	-2.16%	41,839
Jul 23, 2026	2.87	2.87	2.71	2.78	2.78	-3.47%	32,824
Jul 22, 2026	2.75	2.91	2.72	2.88	2.88	0.35%	44,847
Jul 21, 2026	2.83	2.91	2.78	2.87	2.87	-0.69%	25,777
Jul 20, 2026	2.90	2.90	2.78	2.89	2.89	0.35%	16,639
Jul 17, 2026	2.82	2.90	2.74	2.88	2.88	1.05%	46,903
Jul 16, 2026	2.89	2.90	2.81	2.85	2.85	-1.72%	61,409
Jul 15, 2026	2.91	2.91	2.70	2.90	2.90	1.05%	81,502
Jul 14, 2026	2.65	2.87	2.63	2.87	2.87	7.09%	57,838
Jul 13, 2026	2.49	2.69	2.46	2.68	2.68	3.47%	89,679
Jul 10, 2026	2.53	2.60	2.47	2.59	2.59	1.97%	71,542
Jul 9, 2026	2.56	2.58	2.31	2.54	2.54	-3.05%	73,602
Jul 8, 2026	2.46	2.62	2.25	2.62	2.62	3.97%	48,579
Jul 7, 2026	2.35	2.54	2.21	2.52	2.52	2.02%	61,628
Jul 6, 2026	2.24	2.49	2.20	2.47	2.47	10.27%	82,456
Jul 2, 2026	2.14	2.30	2.13	2.24	2.24	5.16%	47,756
Jul 1, 2026	2.13	2.28	1.93	2.13	2.13	-4.05%	136,199
Jun 30, 2026	2.24	2.24	2.12	2.22	2.22	-2.63%	48,343
Jun 29, 2026	2.21	2.29	2.05	2.28	2.28	1.79%	79,293
Jun 26, 2026	2.14	2.24	2.11	2.24	2.24	2.28%	22,570
Jun 25, 2026	2.15	2.20	2.08	2.19	2.19	0.46%	68,754
Jun 24, 2026	2.10	2.22	2.07	2.18	2.18	3.32%	126,347
Jun 23, 2026	1.89	2.12	1.89	2.11	2.11	6.57%	122,703
Jun 22, 2026	1.93	2.00	1.83	1.98	1.98	2.59%	82,613
Jun 18, 2026	1.72	1.96	1.67	1.93	1.93	12.87%	115,819
Jun 17, 2026	1.75	1.75	1.68	1.71	1.71	-1.72%	19,884
Jun 16, 2026	1.82	1.88	1.70	1.74	1.74	-4.40%	59,842
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