Coincheck Group N.V. (CNCKW)
NASDAQ: CNCKW · Real-Time Price · USD · Warrants
0.8800
0.00 (0.00%)
Jun 26, 2025, 4:00 PM - Market closed
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 25 |
| Jun 26, 2025 | 0.78 | 0.88 | 0.78 | 0.88 | 0.88 | -4.06% | 1,404 |
| Jun 25, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 1.91% | 1,544 |
| Jun 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 95 |
| Jun 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -9.09% | 102 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 22 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 50 |
| Jun 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -8.33% | 3,540 |
| Jun 13, 2025 | 1.03 | 1.08 | 0.99 | 1.08 | 1.08 | 11.21% | 1,229 |
| Jun 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 91 |
| Jun 11, 2025 | 0.88 | 0.97 | 0.88 | 0.97 | 0.97 | -7.51% | 433 |
| Jun 10, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 510 |
| Jun 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 239 |
| Jun 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 6 |
| Jun 5, 2025 | 1.01 | 1.29 | 1.00 | 1.15 | 1.15 | -4.17% | 6,916 |
| Jun 4, 2025 | 1.00 | 1.41 | 1.00 | 1.20 | 1.20 | 9.09% | 3,476 |
| Jun 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 175 |
| Jun 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 336 |
| May 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 201 |
| May 29, 2025 | 1.22 | 1.31 | 1.00 | 1.03 | 1.03 | -20.77% | 2,910 |
| May 28, 2025 | 1.12 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 645 |
| May 27, 2025 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -17.24% | 1,970 |
| May 23, 2025 | 1.53 | 1.62 | 1.20 | 1.45 | 1.45 | - | 6,852 |
| May 22, 2025 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | 11.54% | 852 |
| May 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 400 |
| May 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.44% | 181 |
| May 19, 2025 | 1.41 | 1.47 | 1.21 | 1.21 | 1.21 | -13.57% | 1,495 |
| May 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 41.41% | 102 |
| May 15, 2025 | 1.10 | 1.15 | 0.99 | 0.99 | 0.99 | -18.85% | 8,807 |
| May 14, 2025 | 1.35 | 1.47 | 1.21 | 1.22 | 1.22 | -23.75% | 8,395 |
| May 13, 2025 | 1.80 | 1.81 | 1.60 | 1.60 | 1.60 | -11.11% | 40,423 |
| May 12, 2025 | 1.88 | 1.88 | 1.67 | 1.80 | 1.80 | 1.41% | 4,280 |
| May 9, 2025 | 1.42 | 1.81 | 1.35 | 1.78 | 1.78 | 28.62% | 20,222 |
| May 8, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 53,011 |
| May 7, 2025 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | -0.72% | 922 |
| May 6, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 484 |
| May 5, 2025 | 1.06 | 1.40 | 1.06 | 1.40 | 1.40 | 0.72% | 4,823 |
| May 2, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 10,377 |
| May 1, 2025 | 1.01 | 1.38 | 1.01 | 1.36 | 1.36 | 7.94% | 11,081 |
| Apr 30, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 401 |
| Apr 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2 |
| Apr 28, 2025 | 1.27 | 1.38 | 1.27 | 1.27 | 1.27 | -8.63% | 885 |
| Apr 25, 2025 | 1.34 | 1.40 | 1.25 | 1.39 | 1.39 | 6.92% | 12,643 |
| Apr 24, 2025 | 1.13 | 1.30 | 1.02 | 1.30 | 1.30 | - | 2,650 |
| Apr 23, 2025 | 1.26 | 1.32 | 1.22 | 1.30 | 1.30 | 14.04% | 21,083 |
| Apr 22, 2025 | 0.75 | 1.15 | 0.75 | 1.14 | 1.14 | 52.00% | 31,772 |
| Apr 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 115 |
| Apr 16, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | -3.82% | 516 |