Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
1.370
-0.030 (-2.14%)
Oct 7, 2026, 12:07 PM EDT - Market open
Coincheck Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -2.14% | 38,938 |
| Oct 6, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 31,828 |
| Oct 5, 2026 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | - | 39,651 |
| Oct 2, 2026 | 1.47 | 1.50 | 1.42 | 1.42 | 1.42 | -1.39% | 31,384 |
| Oct 1, 2026 | 1.50 | 1.52 | 1.44 | 1.44 | 1.44 | -1.37% | 61,202 |
| Sep 30, 2026 | 1.49 | 1.56 | 1.46 | 1.46 | 1.46 | 2.82% | 76,730 |
| Sep 29, 2026 | 1.51 | 1.59 | 1.39 | 1.42 | 1.42 | -6.58% | 131,164 |
| Sep 28, 2026 | 1.64 | 1.68 | 1.50 | 1.52 | 1.52 | -4.40% | 112,375 |
| Sep 25, 2026 | 1.70 | 1.77 | 1.57 | 1.59 | 1.59 | -5.36% | 50,721 |
| Sep 24, 2026 | 1.70 | 1.85 | 1.68 | 1.68 | 1.68 | - | 15,784 |
| Sep 23, 2026 | 1.80 | 1.85 | 1.68 | 1.68 | 1.68 | -6.67% | 43,266 |
| Sep 22, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -2.70% | 41,754 |
| Sep 21, 2026 | 1.96 | 1.96 | 1.85 | 1.85 | 1.85 | -5.13% | 37,219 |
| Sep 18, 2026 | 1.97 | 1.99 | 1.85 | 1.95 | 1.95 | 2.63% | 86,305 |
| 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 |
| 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 |