Skip to main content
Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
2.240
+0.050 (2.28%)
At close: Jun 26, 2026, 4:00 PM EDT
2.090
-0.150 (-6.70%)
After-hours: Jun 26, 2026, 7:37 PM EDT

Coincheck Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.142.242.112.242.242.28%22,500
Jun 25, 20262.152.202.082.192.190.46%68,754
Jun 24, 20262.102.222.072.182.183.32%126,347
Jun 23, 20261.892.121.892.112.116.57%122,703
Jun 22, 20261.932.001.831.981.982.59%82,613
Jun 18, 20261.721.961.671.931.9312.87%115,819
Jun 17, 20261.751.751.681.711.71-1.72%19,884
Jun 16, 20261.821.881.701.741.74-4.40%59,842
Jun 15, 20261.731.851.731.821.827.06%51,270
Jun 12, 20261.691.751.621.701.702.41%51,716
Jun 11, 20261.711.731.611.661.66-5.14%84,481
Jun 10, 20261.741.821.721.751.75-1.13%44,527
Jun 9, 20261.741.821.721.771.772.91%125,418
Jun 8, 20261.751.781.721.721.72-4.44%77,232
Jun 5, 20261.831.901.701.801.80-5.26%97,441
Jun 4, 20261.771.921.771.901.905.56%207,628
Jun 3, 20261.751.861.701.801.80-132,948
Jun 2, 20261.821.901.761.801.80-2.17%108,446
Jun 1, 20261.791.931.701.841.84-1.08%201,718
May 29, 20261.951.951.811.861.86-5.58%202,633
May 28, 20261.992.021.931.971.97-2.96%61,411
May 27, 20261.932.041.922.032.032.01%113,097
May 26, 20261.982.121.931.991.992.58%487,866
May 22, 20261.972.081.921.941.94-0.51%107,612
May 21, 20262.072.101.941.951.95-7.58%150,841
May 20, 20262.032.182.032.112.110.96%143,001
May 19, 20262.072.151.982.092.09-1.42%108,637
May 18, 20261.922.221.902.122.124.43%305,288
May 15, 20262.062.261.932.032.03-6.88%360,282
May 14, 20261.942.221.872.182.1812.37%607,895
May 13, 20261.882.231.811.941.94-5.83%1,450,597
May 12, 20262.402.401.972.062.0617.71%52,675,338
May 11, 20261.951.951.751.751.75-3.85%55,571
May 8, 20261.881.931.801.821.821.68%58,182
May 7, 20261.861.971.791.791.79-2.19%24,888
May 6, 20261.771.851.761.831.834.57%62,695
May 5, 20261.771.781.661.751.75-0.57%46,657
May 4, 20261.841.891.731.761.76-0.56%33,960
May 1, 20261.751.811.741.771.77-24,304
Apr 30, 20261.731.791.681.771.772.31%85,349
Apr 29, 20261.801.831.731.731.73-3.35%23,905
Apr 28, 20261.851.871.781.791.79-3.24%37,052
Apr 27, 20261.831.941.801.851.851.65%67,012
Apr 24, 20261.901.901.801.821.82-1.62%37,454
Apr 23, 20261.942.001.801.851.85-6.09%56,931
Apr 22, 20262.062.161.951.971.97-1.99%48,774
Apr 21, 20261.972.141.962.012.014.69%113,078
Apr 20, 20261.821.971.821.921.925.49%29,586
Apr 17, 20261.901.961.821.821.82-2.67%64,514
Apr 16, 20261.951.981.871.871.87-3.11%39,971
Apr 15, 20261.872.011.841.931.935.46%69,124
Apr 14, 20261.921.981.821.831.83-4.69%79,838
Apr 13, 20261.681.951.621.921.9212.94%152,364
Apr 10, 20261.511.801.511.701.7014.86%269,440
Apr 9, 20261.651.681.401.481.48-10.30%355,184
Apr 8, 20261.502.271.501.651.6517.86%5,475,735
Apr 7, 20261.461.461.401.401.40-2.78%74,533
Apr 6, 20261.491.571.441.441.440.70%29,162
Apr 2, 20261.481.481.431.431.43-1.38%83,920
Apr 1, 20261.531.531.451.451.45-2.03%76,781
Mar 31, 20261.651.661.451.481.48-8.64%89,178
Mar 30, 20261.681.841.611.621.62-2.41%53,268
Mar 27, 20261.771.801.641.661.66-5.14%73,826
Mar 26, 20261.741.851.721.751.752.94%31,505
Mar 25, 20262.062.141.681.701.70-14.14%117,001
Mar 24, 20262.152.151.981.981.98-8.33%61,320
Mar 23, 20262.012.232.012.162.169.64%37,263
Mar 20, 20262.282.441.971.971.97-14.72%122,199
Mar 19, 20262.322.442.312.312.31-2.12%18,422
Mar 18, 20262.282.472.282.362.365.36%19,452
Mar 17, 20262.462.542.202.242.24-7.44%64,253
Mar 16, 20262.382.542.282.422.422.98%28,748
Mar 13, 20262.382.382.222.352.35-1.05%28,827
Mar 12, 20262.352.402.282.382.38-1.25%24,853
Mar 11, 20262.382.452.332.412.41-0.62%16,937
Mar 10, 20262.362.602.312.422.420.83%13,171
Mar 9, 20262.332.402.202.402.401.69%33,488
Mar 6, 20262.432.432.252.362.36-1.67%32,006
Mar 5, 20262.232.402.232.402.407.62%78,152
Mar 4, 20262.242.302.202.232.231.36%29,029
Mar 3, 20262.262.292.112.202.20-3.08%67,887
Mar 2, 20262.322.362.252.272.27-5.81%70,155
Feb 27, 20262.432.502.302.412.41-1.03%48,738
Feb 26, 20262.462.492.382.442.44-1.02%18,987
Feb 25, 20262.422.502.402.462.461.65%32,500
Feb 24, 20262.412.472.352.422.42-0.82%10,433
Feb 23, 20262.492.592.352.442.44-2.79%12,929
Feb 20, 20262.462.532.452.512.512.87%19,354
Feb 19, 20262.602.632.412.442.44-9.29%39,989
Feb 18, 20262.692.792.602.692.690.75%15,581
Feb 17, 20262.602.752.552.672.672.69%19,592
Feb 13, 20262.532.712.532.602.603.17%28,751
Feb 12, 20262.702.752.522.522.52-8.70%31,423
Feb 11, 20262.752.902.662.762.760.73%79,777
Feb 10, 20262.752.902.602.742.740.74%96,835
Feb 9, 20262.493.052.482.722.7211.02%196,686
Feb 6, 20262.412.552.342.452.453.38%61,222
Feb 5, 20262.482.492.302.372.37-3.66%49,676
Feb 4, 20262.442.542.362.462.462.50%34,333
Feb 3, 20262.592.622.362.402.40-4.00%74,077