Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
5.76
+0.06 (1.05%)
At close: Dec 5, 2025, 4:00 PM EST
5.63
-0.13 (-2.26%)
After-hours: Dec 5, 2025, 7:53 PM EST
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.74 | 6.00 | 5.35 | 5.76 | 5.76 | 1.05% | 104,442 |
| Dec 4, 2025 | 5.35 | 5.90 | 5.21 | 5.70 | 5.70 | 5.36% | 193,066 |
| Dec 3, 2025 | 6.29 | 7.43 | 5.30 | 5.41 | 5.41 | -15.47% | 571,052 |
| Dec 2, 2025 | 6.13 | 6.87 | 5.53 | 6.40 | 6.40 | -18.78% | 1,378,393 |
| Dec 1, 2025 | 3.64 | 9.31 | 3.24 | 7.88 | 7.88 | 143.21% | 27,098,044 |
| Nov 28, 2025 | 3.18 | 3.45 | 3.18 | 3.24 | 3.24 | 2.86% | 9,749 |
| Nov 26, 2025 | 3.00 | 3.15 | 2.89 | 3.15 | 3.15 | 5.00% | 71,953 |
| Nov 25, 2025 | 3.03 | 3.08 | 2.98 | 3.00 | 3.00 | -0.33% | 13,305 |
| Nov 24, 2025 | 3.10 | 3.13 | 3.01 | 3.01 | 3.01 | -2.59% | 16,161 |
| Nov 21, 2025 | 3.02 | 3.28 | 3.02 | 3.09 | 3.09 | 2.32% | 18,848 |
| Nov 20, 2025 | 3.11 | 3.19 | 3.02 | 3.02 | 3.02 | -3.51% | 28,717 |
| Nov 19, 2025 | 3.23 | 3.23 | 3.13 | 3.13 | 3.13 | -2.19% | 13,398 |
| Nov 18, 2025 | 3.14 | 3.30 | 3.12 | 3.20 | 3.20 | -1.23% | 17,957 |
| Nov 17, 2025 | 3.35 | 3.35 | 3.18 | 3.24 | 3.24 | -2.11% | 53,095 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.11 | 3.31 | 3.31 | -2.93% | 37,088 |
| Nov 13, 2025 | 3.61 | 3.61 | 3.09 | 3.41 | 3.41 | -6.19% | 28,453 |
| Nov 12, 2025 | 3.99 | 4.00 | 3.59 | 3.64 | 3.64 | -0.41% | 27,676 |
| Nov 11, 2025 | 3.53 | 3.73 | 3.53 | 3.65 | 3.65 | 1.81% | 8,642 |
| Nov 10, 2025 | 3.55 | 3.69 | 3.50 | 3.59 | 3.59 | 1.13% | 11,068 |
| Nov 7, 2025 | 3.67 | 3.67 | 3.41 | 3.55 | 3.55 | -0.14% | 48,851 |
| Nov 6, 2025 | 3.61 | 3.68 | 3.45 | 3.55 | 3.55 | 0.57% | 20,908 |
| Nov 5, 2025 | 3.44 | 3.78 | 3.40 | 3.53 | 3.53 | 2.32% | 11,962 |
| Nov 4, 2025 | 3.54 | 3.59 | 3.41 | 3.45 | 3.45 | -4.17% | 39,908 |
| Nov 3, 2025 | 3.60 | 3.80 | 3.55 | 3.60 | 3.60 | -0.55% | 57,599 |
| Oct 31, 2025 | 3.60 | 3.79 | 3.52 | 3.62 | 3.62 | 2.26% | 31,687 |
| Oct 30, 2025 | 3.81 | 3.85 | 3.49 | 3.54 | 3.54 | -8.05% | 64,955 |
| Oct 29, 2025 | 4.03 | 4.19 | 3.81 | 3.85 | 3.85 | -4.94% | 43,819 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | -4.03% | 40,025 |
| Oct 27, 2025 | 4.33 | 4.36 | 4.20 | 4.22 | 4.22 | - | 23,089 |
| Oct 24, 2025 | 4.18 | 4.50 | 4.18 | 4.22 | 4.22 | 1.20% | 63,160 |
| Oct 23, 2025 | 4.42 | 4.66 | 4.15 | 4.17 | 4.17 | -5.66% | 41,040 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.33 | 4.42 | 4.42 | -1.78% | 37,878 |
| Oct 21, 2025 | 4.41 | 4.61 | 4.41 | 4.50 | 4.50 | 1.35% | 9,199 |
| Oct 20, 2025 | 4.38 | 4.80 | 4.37 | 4.44 | 4.44 | 3.26% | 27,493 |
| Oct 17, 2025 | 4.36 | 4.48 | 4.30 | 4.30 | 4.30 | -2.27% | 20,365 |
| Oct 16, 2025 | 4.55 | 4.67 | 4.35 | 4.40 | 4.40 | -4.76% | 45,880 |
| Oct 15, 2025 | 4.69 | 4.79 | 4.49 | 4.62 | 4.62 | 3.36% | 33,492 |
| Oct 14, 2025 | 4.50 | 4.69 | 4.46 | 4.47 | 4.47 | - | 35,656 |
| Oct 13, 2025 | 4.80 | 4.80 | 4.44 | 4.47 | 4.47 | -5.89% | 31,368 |
| Oct 10, 2025 | 5.14 | 5.28 | 4.75 | 4.75 | 4.75 | -7.05% | 30,786 |
| Oct 9, 2025 | 4.70 | 5.30 | 4.70 | 5.11 | 5.11 | 5.58% | 43,261 |
| Oct 8, 2025 | 5.15 | 5.15 | 4.50 | 4.84 | 4.84 | -5.84% | 101,488 |
| Oct 7, 2025 | 5.03 | 5.18 | 5.01 | 5.14 | 5.14 | 1.18% | 27,293 |
| Oct 6, 2025 | 4.80 | 5.10 | 4.62 | 5.08 | 5.08 | 9.25% | 44,811 |
| Oct 3, 2025 | 4.96 | 4.96 | 4.50 | 4.65 | 4.65 | -4.52% | 29,062 |
| Oct 2, 2025 | 4.76 | 4.88 | 4.63 | 4.87 | 4.87 | -0.61% | 7,163 |
| Oct 1, 2025 | 4.63 | 4.94 | 4.61 | 4.90 | 4.90 | 5.83% | 13,047 |
| Sep 30, 2025 | 4.53 | 4.81 | 4.41 | 4.63 | 4.63 | 2.21% | 23,039 |
| Sep 29, 2025 | 4.59 | 4.70 | 4.51 | 4.53 | 4.53 | 0.44% | 16,194 |
| Sep 26, 2025 | 4.52 | 4.73 | 4.45 | 4.51 | 4.51 | -0.44% | 18,390 |
| Sep 25, 2025 | 4.55 | 4.78 | 4.41 | 4.53 | 4.53 | -0.66% | 37,024 |
| Sep 24, 2025 | 4.53 | 4.76 | 4.46 | 4.56 | 4.56 | 0.66% | 22,785 |
| Sep 23, 2025 | 4.67 | 4.73 | 4.53 | 4.53 | 4.53 | -3.41% | 16,105 |
| Sep 22, 2025 | 4.66 | 4.73 | 4.62 | 4.69 | 4.69 | -0.64% | 12,955 |
| Sep 19, 2025 | 4.67 | 4.84 | 4.62 | 4.72 | 4.72 | 1.29% | 11,623 |
| Sep 18, 2025 | 4.80 | 4.92 | 4.64 | 4.66 | 4.66 | -4.70% | 29,632 |
| Sep 17, 2025 | 4.90 | 5.12 | 4.76 | 4.89 | 4.89 | 2.95% | 69,692 |
| Sep 16, 2025 | 4.82 | 4.87 | 4.68 | 4.75 | 4.75 | -1.45% | 25,150 |
| Sep 15, 2025 | 4.84 | 4.99 | 4.80 | 4.82 | 4.82 | -2.23% | 28,029 |
| Sep 12, 2025 | 4.72 | 4.93 | 4.72 | 4.93 | 4.93 | 6.80% | 17,669 |
| Sep 11, 2025 | 4.79 | 5.01 | 4.61 | 4.62 | 4.62 | -5.60% | 92,644 |
| Sep 10, 2025 | 5.00 | 5.07 | 4.78 | 4.89 | 4.89 | -1.41% | 20,703 |
| Sep 9, 2025 | 5.05 | 5.05 | 4.92 | 4.96 | 4.96 | 1.22% | 7,156 |
| Sep 8, 2025 | 4.83 | 4.99 | 4.83 | 4.90 | 4.90 | 0.41% | 7,253 |
| Sep 5, 2025 | 4.91 | 5.08 | 4.88 | 4.88 | 4.88 | -1.01% | 21,361 |
| Sep 4, 2025 | 4.88 | 5.05 | 4.88 | 4.93 | 4.93 | 0.28% | 13,911 |
| Sep 3, 2025 | 5.09 | 5.22 | 4.90 | 4.92 | 4.92 | -3.42% | 58,037 |
| Sep 2, 2025 | 5.06 | 5.25 | 5.02 | 5.09 | 5.09 | 0.59% | 29,993 |
| Aug 29, 2025 | 5.23 | 5.30 | 4.98 | 5.06 | 5.06 | -1.75% | 21,736 |
| Aug 28, 2025 | 5.16 | 5.39 | 5.13 | 5.15 | 5.15 | -0.19% | 38,606 |
| Aug 27, 2025 | 4.95 | 5.35 | 4.95 | 5.16 | 5.16 | 5.31% | 51,371 |
| Aug 26, 2025 | 4.90 | 4.93 | 4.82 | 4.90 | 4.90 | 1.87% | 14,482 |
| Aug 25, 2025 | 4.90 | 4.94 | 4.80 | 4.81 | 4.81 | -0.62% | 15,108 |
| Aug 22, 2025 | 4.74 | 4.90 | 4.68 | 4.84 | 4.84 | 5.91% | 35,391 |
| Aug 21, 2025 | 4.67 | 4.77 | 4.52 | 4.57 | 4.57 | -0.22% | 24,768 |
| Aug 20, 2025 | 4.50 | 4.72 | 4.40 | 4.58 | 4.58 | -0.22% | 27,812 |
| Aug 19, 2025 | 4.84 | 4.84 | 4.57 | 4.59 | 4.59 | -5.17% | 38,167 |
| Aug 18, 2025 | 4.71 | 4.91 | 4.71 | 4.84 | 4.84 | 1.47% | 20,491 |
| Aug 15, 2025 | 4.92 | 4.92 | 4.71 | 4.77 | 4.77 | -1.45% | 26,903 |
| Aug 14, 2025 | 4.72 | 4.84 | 4.40 | 4.84 | 4.84 | 2.54% | 78,986 |
| Aug 13, 2025 | 4.60 | 4.86 | 4.59 | 4.72 | 4.72 | 2.83% | 32,436 |
| Aug 12, 2025 | 4.40 | 4.70 | 4.37 | 4.59 | 4.59 | 2.68% | 138,286 |
| Aug 11, 2025 | 4.50 | 4.70 | 4.35 | 4.47 | 4.47 | 2.88% | 44,289 |
| Aug 8, 2025 | 4.51 | 4.83 | 4.26 | 4.35 | 4.35 | -5.13% | 99,226 |
| Aug 7, 2025 | 5.02 | 5.02 | 4.51 | 4.58 | 4.58 | -8.95% | 96,795 |
| Aug 6, 2025 | 5.00 | 5.23 | 4.75 | 5.03 | 5.03 | 0.20% | 136,660 |
| Aug 5, 2025 | 5.07 | 5.39 | 4.98 | 5.02 | 5.02 | -0.99% | 97,929 |
| Aug 4, 2025 | 4.75 | 5.11 | 4.70 | 5.07 | 5.07 | 7.42% | 38,491 |
| Aug 1, 2025 | 4.91 | 5.05 | 4.66 | 4.72 | 4.72 | -6.53% | 82,723 |
| Jul 31, 2025 | 5.00 | 5.44 | 4.96 | 5.05 | 5.05 | -0.20% | 83,280 |
| Jul 30, 2025 | 5.20 | 5.33 | 5.04 | 5.06 | 5.06 | -3.62% | 30,515 |
| Jul 29, 2025 | 5.40 | 5.48 | 5.15 | 5.25 | 5.25 | -4.20% | 35,603 |
| Jul 28, 2025 | 5.26 | 5.50 | 5.20 | 5.48 | 5.48 | 3.59% | 34,673 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.07 | 5.29 | 5.29 | -4.25% | 64,843 |
| Jul 24, 2025 | 5.58 | 5.71 | 5.43 | 5.53 | 5.53 | -0.09% | 35,046 |
| Jul 23, 2025 | 5.59 | 5.64 | 5.45 | 5.53 | 5.53 | -3.69% | 53,815 |
| Jul 22, 2025 | 5.75 | 5.77 | 5.46 | 5.74 | 5.74 | -0.31% | 41,591 |
| Jul 21, 2025 | 5.99 | 5.99 | 5.60 | 5.76 | 5.76 | -2.04% | 51,042 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.67 | 5.88 | 5.88 | -0.68% | 37,423 |
| Jul 17, 2025 | 5.64 | 5.97 | 5.64 | 5.92 | 5.92 | 3.68% | 27,734 |