Coincheck Group N.V. (CNCKW)
NASDAQ: CNCKW · Real-Time Price · USD · Warrants
1.150
0.00 (0.00%)
Jun 5, 2025, 4:00 PM - Market closed
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 14, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 13.01% | 1,016 |
| Apr 11, 2025 | 0.77 | 0.77 | 0.69 | 0.69 | 0.69 | 6.15% | 2,993 |
| Apr 10, 2025 | 0.76 | 0.76 | 0.61 | 0.65 | 0.65 | -8.81% | 9,665 |
| Apr 9, 2025 | 0.51 | 0.71 | 0.50 | 0.71 | 0.71 | 46.01% | 13,503 |
| Apr 8, 2025 | 0.72 | 0.72 | 0.49 | 0.49 | 0.49 | 8.49% | 1,605 |
| Apr 7, 2025 | 0.45 | 0.47 | 0.37 | 0.45 | 0.45 | -19.64% | 13,990 |
| Apr 4, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -9.88% | 16,485 |
| Apr 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1 |
| Apr 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 10.65% | 948 |
| Apr 1, 2025 | 0.57 | 0.67 | 0.56 | 0.56 | 0.56 | - | 2,035 |
| Mar 31, 2025 | 0.56 | 0.70 | 0.55 | 0.56 | 0.56 | -4.64% | 1,510 |
| Mar 28, 2025 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -19.13% | 951 |
| Mar 27, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.25% | 202 |