Coincheck Group N.V. (CNCK)
NASDAQ: CNCK
· Real-Time Price · USD
4.82
-0.02 (-0.41%)
At close: Aug 15, 2025, 12:24 PM
CNCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.72 | 4.84 | 4.40 | 4.84 | 4.84 | 2.54% | 78,839 |
| Aug 13, 2025 | 4.60 | 4.86 | 4.59 | 4.72 | 4.72 | 2.83% | 32,436 |
| Aug 12, 2025 | 4.40 | 4.70 | 4.36 | 4.59 | 4.59 | 2.68% | 138,286 |
| Aug 11, 2025 | 4.50 | 4.70 | 4.35 | 4.47 | 4.47 | 2.76% | 44,300 |
| Aug 8, 2025 | 4.51 | 4.83 | 4.26 | 4.35 | 4.35 | -5.02% | 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% | 136,700 |
| 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% | 38,500 |
| 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% | 83,300 |
| 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 | -4.34% | 64,843 |
| Jul 24, 2025 | 5.58 | 5.71 | 5.43 | 5.53 | 5.53 | 0.00% | 35,046 |
| Jul 23, 2025 | 5.59 | 5.64 | 5.45 | 5.53 | 5.53 | -3.66% | 53,815 |
| Jul 22, 2025 | 5.75 | 5.77 | 5.46 | 5.74 | 5.74 | -0.35% | 41,600 |
| 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 |