Skip to main content
Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
1.790
-0.060 (-3.24%)
At close: Apr 28, 2026, 4:00 PM EDT
1.810
+0.020 (1.12%)
Pre-market: Apr 29, 2026, 6:16 AM EDT

Coincheck Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.851.871.781.791.79-3.24%36,750
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
Feb 2, 20262.832.852.332.502.50-12.59%277,020
Jan 30, 20262.352.902.222.862.8621.70%473,144
Jan 29, 20262.362.462.242.352.35-2.08%94,647
Jan 28, 20262.562.632.402.402.40-8.40%188,749
Jan 27, 20262.682.682.542.622.62-2.24%32,375
Jan 26, 20262.712.712.532.682.68-1.11%57,084
Jan 23, 20262.852.852.622.712.71-4.58%65,511
Jan 22, 20262.692.902.672.842.844.41%44,285
Jan 21, 20262.762.772.572.722.72-1.45%52,342
Jan 20, 20262.802.852.662.762.76-4.17%47,184
Jan 16, 20262.732.962.642.882.887.06%125,628
Jan 15, 20262.522.702.472.692.696.75%49,262
Jan 14, 20262.462.682.432.522.522.02%139,719
Jan 13, 20262.602.622.382.472.47-5.73%131,738
Jan 12, 20262.642.722.552.622.62-1.13%102,915
Jan 9, 20262.732.732.532.652.65-5.69%153,900
Jan 8, 20262.562.892.352.812.815.64%3,198,775
Jan 7, 20262.972.972.542.662.66-8.59%114,960
Jan 6, 20262.883.062.742.912.916.59%204,298
Jan 5, 20262.672.732.582.732.732.25%77,723
Jan 2, 20262.522.762.522.672.675.95%58,820
Dec 31, 20252.532.572.402.522.52-2.33%52,947
Dec 30, 20252.802.832.502.582.58-6.18%103,138
Dec 29, 20253.473.612.672.752.75-20.98%187,747
Dec 26, 20253.023.792.923.483.4813.73%355,256
Dec 24, 20252.453.132.393.063.0619.53%287,959
Dec 23, 20252.582.772.342.562.56-1.54%182,682
Dec 22, 20252.222.842.202.602.6016.07%367,381
Dec 19, 20252.282.882.072.242.245.16%885,263
Dec 18, 20252.222.442.112.132.13-2.74%242,473
Dec 17, 20252.922.982.002.192.19-26.51%851,622
Dec 16, 20253.493.492.912.982.98-15.10%395,150
Dec 15, 20254.264.263.443.513.51-15.22%125,325
Dec 12, 20254.654.754.114.144.14-10.97%55,472
Dec 11, 20254.804.984.534.654.65-3.12%101,953
Dec 10, 20254.285.394.254.804.8011.37%192,868
Dec 9, 20254.254.594.214.314.310.94%113,690
Dec 8, 20255.735.754.054.274.27-25.87%345,505
Dec 5, 20255.746.005.355.765.761.05%107,280
Dec 4, 20255.355.905.215.705.705.36%195,962
Dec 3, 20256.297.435.305.415.41-15.47%577,344