Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
2.390
+0.030 (1.27%)
At close: Mar 9, 2026, 4:00 PM EDT
2.400
+0.010 (0.42%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.33 | 2.39 | 2.20 | 2.39 | - | 1.27% | 32,364 |
| Mar 6, 2026 | 2.43 | 2.43 | 2.25 | 2.36 | 2.36 | -1.67% | 31,916 |
| Mar 5, 2026 | 2.23 | 2.40 | 2.23 | 2.40 | 2.40 | 7.62% | 78,152 |
| Mar 4, 2026 | 2.24 | 2.30 | 2.20 | 2.23 | 2.23 | 1.36% | 27,526 |
| Mar 3, 2026 | 2.26 | 2.29 | 2.11 | 2.20 | 2.20 | -3.08% | 67,439 |
| Mar 2, 2026 | 2.32 | 2.36 | 2.25 | 2.27 | 2.27 | -5.81% | 69,647 |
| Feb 27, 2026 | 2.43 | 2.50 | 2.30 | 2.41 | 2.41 | -1.03% | 48,738 |
| Feb 26, 2026 | 2.46 | 2.49 | 2.38 | 2.44 | 2.44 | -1.02% | 18,987 |
| Feb 25, 2026 | 2.42 | 2.50 | 2.40 | 2.46 | 2.46 | 1.65% | 32,500 |
| Feb 24, 2026 | 2.41 | 2.47 | 2.35 | 2.42 | 2.42 | -0.82% | 10,433 |
| Feb 23, 2026 | 2.49 | 2.59 | 2.35 | 2.44 | 2.44 | -2.79% | 12,929 |
| Feb 20, 2026 | 2.46 | 2.53 | 2.45 | 2.51 | 2.51 | 2.87% | 19,354 |
| Feb 19, 2026 | 2.60 | 2.63 | 2.41 | 2.44 | 2.44 | -9.29% | 39,989 |
| Feb 18, 2026 | 2.69 | 2.79 | 2.60 | 2.69 | 2.69 | 0.75% | 15,581 |
| Feb 17, 2026 | 2.60 | 2.75 | 2.55 | 2.67 | 2.67 | 2.69% | 19,592 |
| Feb 13, 2026 | 2.53 | 2.71 | 2.53 | 2.60 | 2.60 | 3.17% | 28,751 |
| Feb 12, 2026 | 2.70 | 2.75 | 2.52 | 2.52 | 2.52 | -8.70% | 31,423 |
| Feb 11, 2026 | 2.75 | 2.90 | 2.66 | 2.76 | 2.76 | 0.73% | 79,777 |
| Feb 10, 2026 | 2.75 | 2.90 | 2.60 | 2.74 | 2.74 | 0.74% | 96,835 |
| Feb 9, 2026 | 2.49 | 3.05 | 2.48 | 2.72 | 2.72 | 11.02% | 196,686 |
| Feb 6, 2026 | 2.41 | 2.55 | 2.34 | 2.45 | 2.45 | 3.38% | 61,222 |
| Feb 5, 2026 | 2.48 | 2.49 | 2.30 | 2.37 | 2.37 | -3.66% | 49,676 |
| Feb 4, 2026 | 2.44 | 2.54 | 2.36 | 2.46 | 2.46 | 2.50% | 34,333 |
| Feb 3, 2026 | 2.59 | 2.62 | 2.36 | 2.40 | 2.40 | -4.00% | 74,077 |
| Feb 2, 2026 | 2.83 | 2.85 | 2.33 | 2.50 | 2.50 | -12.59% | 277,020 |
| Jan 30, 2026 | 2.35 | 2.90 | 2.22 | 2.86 | 2.86 | 21.70% | 473,144 |
| Jan 29, 2026 | 2.36 | 2.46 | 2.24 | 2.35 | 2.35 | -2.08% | 94,647 |
| Jan 28, 2026 | 2.56 | 2.63 | 2.40 | 2.40 | 2.40 | -8.40% | 188,749 |
| Jan 27, 2026 | 2.68 | 2.68 | 2.54 | 2.62 | 2.62 | -2.24% | 32,375 |
| Jan 26, 2026 | 2.71 | 2.71 | 2.53 | 2.68 | 2.68 | -1.11% | 57,084 |
| Jan 23, 2026 | 2.85 | 2.85 | 2.62 | 2.71 | 2.71 | -4.58% | 65,511 |
| Jan 22, 2026 | 2.69 | 2.90 | 2.67 | 2.84 | 2.84 | 4.41% | 44,285 |
| Jan 21, 2026 | 2.76 | 2.77 | 2.57 | 2.72 | 2.72 | -1.45% | 52,342 |
| Jan 20, 2026 | 2.80 | 2.85 | 2.66 | 2.76 | 2.76 | -4.17% | 47,184 |
| Jan 16, 2026 | 2.73 | 2.96 | 2.64 | 2.88 | 2.88 | 7.06% | 125,628 |
| Jan 15, 2026 | 2.52 | 2.70 | 2.47 | 2.69 | 2.69 | 6.75% | 49,262 |
| Jan 14, 2026 | 2.46 | 2.68 | 2.43 | 2.52 | 2.52 | 2.02% | 139,719 |
| Jan 13, 2026 | 2.60 | 2.62 | 2.38 | 2.47 | 2.47 | -5.73% | 131,738 |
| Jan 12, 2026 | 2.64 | 2.72 | 2.55 | 2.62 | 2.62 | -1.13% | 102,915 |
| Jan 9, 2026 | 2.73 | 2.73 | 2.53 | 2.65 | 2.65 | -5.69% | 153,900 |
| Jan 8, 2026 | 2.56 | 2.89 | 2.35 | 2.81 | 2.81 | 5.64% | 3,198,775 |
| Jan 7, 2026 | 2.97 | 2.97 | 2.54 | 2.66 | 2.66 | -8.59% | 114,960 |
| Jan 6, 2026 | 2.88 | 3.06 | 2.74 | 2.91 | 2.91 | 6.59% | 204,298 |
| Jan 5, 2026 | 2.67 | 2.73 | 2.58 | 2.73 | 2.73 | 2.25% | 77,723 |
| Jan 2, 2026 | 2.52 | 2.76 | 2.52 | 2.67 | 2.67 | 5.95% | 58,820 |
| Dec 31, 2025 | 2.53 | 2.57 | 2.40 | 2.52 | 2.52 | -2.33% | 52,947 |
| Dec 30, 2025 | 2.80 | 2.83 | 2.50 | 2.58 | 2.58 | -6.18% | 103,138 |
| Dec 29, 2025 | 3.47 | 3.61 | 2.67 | 2.75 | 2.75 | -20.98% | 187,747 |
| Dec 26, 2025 | 3.02 | 3.79 | 2.92 | 3.48 | 3.48 | 13.73% | 355,256 |
| Dec 24, 2025 | 2.45 | 3.13 | 2.39 | 3.06 | 3.06 | 19.53% | 287,959 |
| Dec 23, 2025 | 2.58 | 2.77 | 2.34 | 2.56 | 2.56 | -1.54% | 182,682 |
| Dec 22, 2025 | 2.22 | 2.84 | 2.20 | 2.60 | 2.60 | 16.07% | 367,381 |
| Dec 19, 2025 | 2.28 | 2.88 | 2.07 | 2.24 | 2.24 | 5.16% | 885,263 |
| Dec 18, 2025 | 2.22 | 2.44 | 2.11 | 2.13 | 2.13 | -2.74% | 242,473 |
| Dec 17, 2025 | 2.92 | 2.98 | 2.00 | 2.19 | 2.19 | -26.51% | 851,622 |
| Dec 16, 2025 | 3.49 | 3.49 | 2.91 | 2.98 | 2.98 | -15.10% | 395,150 |
| Dec 15, 2025 | 4.26 | 4.26 | 3.44 | 3.51 | 3.51 | -15.22% | 125,325 |
| Dec 12, 2025 | 4.65 | 4.75 | 4.11 | 4.14 | 4.14 | -10.97% | 55,472 |
| Dec 11, 2025 | 4.80 | 4.98 | 4.53 | 4.65 | 4.65 | -3.12% | 101,953 |
| Dec 10, 2025 | 4.28 | 5.39 | 4.25 | 4.80 | 4.80 | 11.37% | 192,868 |
| Dec 9, 2025 | 4.25 | 4.59 | 4.21 | 4.31 | 4.31 | 0.94% | 113,690 |
| Dec 8, 2025 | 5.73 | 5.75 | 4.05 | 4.27 | 4.27 | -25.87% | 345,505 |
| Dec 5, 2025 | 5.74 | 6.00 | 5.35 | 5.76 | 5.76 | 1.05% | 107,280 |
| Dec 4, 2025 | 5.35 | 5.90 | 5.21 | 5.70 | 5.70 | 5.36% | 195,962 |
| Dec 3, 2025 | 6.29 | 7.43 | 5.30 | 5.41 | 5.41 | -15.47% | 577,344 |
| Dec 2, 2025 | 6.13 | 6.87 | 5.53 | 6.40 | 6.40 | -18.78% | 1,386,672 |
| Dec 1, 2025 | 3.64 | 9.31 | 3.24 | 7.88 | 7.88 | 143.21% | 27,356,725 |
| Nov 28, 2025 | 3.18 | 3.45 | 3.18 | 3.24 | 3.24 | 2.86% | 9,803 |
| 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 |