Coincheck Group N.V. (CNCK)
6.17
-0.27 (-4.19%)
At close: Mar 13, 2025, 3:59 PM
6.15
-0.32%
After-hours: Mar 13, 2025, 04:05 PM EDT
CNCK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 6.20 | 6.70 | 6.20 | 6.44 | 0.29 | 4.72% | 28,549 |
| Mar 11, 2025 | 6.00 | 6.36 | 5.69 | 6.15 | 0.15 | 2.50% | 57,746 |
| Mar 10, 2025 | 6.79 | 6.79 | 5.90 | 6.00 | -0.77 | -11.37% | 41,864 |
| Mar 7, 2025 | 6.22 | 6.79 | 6.08 | 6.77 | 0.82 | 13.78% | 36,513 |
| Mar 6, 2025 | 6.15 | 6.20 | 5.87 | 5.95 | -0.25 | -4.03% | 34,800 |
| Mar 5, 2025 | 6.23 | 6.44 | 6.09 | 6.20 | -0.07 | -1.12% | 45,800 |
| Mar 4, 2025 | 6.68 | 6.68 | 6.10 | 6.27 | -0.46 | -6.84% | 55,813 |
| Mar 3, 2025 | 6.98 | 7.77 | 6.55 | 6.73 | 0.02 | 0.30% | 42,709 |
| Feb 28, 2025 | 6.94 | 6.94 | 6.60 | 6.71 | -0.23 | -3.31% | 8,816 |
| Feb 27, 2025 | 7.10 | 7.42 | 6.73 | 6.94 | -0.17 | -2.39% | 33,500 |
| Feb 26, 2025 | 6.28 | 7.34 | 6.10 | 7.11 | 1.01 | 16.56% | 53,600 |
| Feb 25, 2025 | 6.00 | 6.30 | 5.90 | 6.10 | 0.08 | 1.33% | 33,331 |
| Feb 24, 2025 | 6.36 | 6.40 | 5.99 | 6.02 | -0.30 | -4.75% | 48,524 |
| Feb 21, 2025 | 6.95 | 7.00 | 6.32 | 6.32 | -0.50 | -7.33% | 55,150 |
| Feb 20, 2025 | 7.11 | 7.18 | 6.81 | 6.82 | -0.21 | -2.99% | 28,200 |
| Feb 19, 2025 | 7.27 | 7.40 | 7.02 | 7.03 | -0.24 | -3.30% | 34,300 |
| Feb 18, 2025 | 7.19 | 7.35 | 7.00 | 7.27 | 0.09 | 1.25% | 52,900 |
| Feb 14, 2025 | 7.50 | 7.70 | 7.11 | 7.18 | -0.32 | -4.27% | 36,000 |
| Feb 13, 2025 | 7.06 | 7.50 | 7.06 | 7.50 | 0.47 | 6.69% | 33,547 |
| Feb 12, 2025 | 7.55 | 7.59 | 6.90 | 7.03 | -0.53 | -7.01% | 111,600 |
| Feb 11, 2025 | 7.59 | 7.67 | 7.52 | 7.56 | 0.05 | 0.67% | 33,358 |
| Feb 10, 2025 | 7.53 | 7.79 | 7.51 | 7.51 | 0.01 | 0.13% | 31,900 |
| Feb 7, 2025 | 8.05 | 8.15 | 7.32 | 7.50 | -0.40 | -5.06% | 110,815 |
| Feb 6, 2025 | 7.88 | 8.25 | 7.88 | 7.90 | 0.04 | 0.51% | 41,527 |
| Feb 5, 2025 | 8.40 | 8.44 | 7.85 | 7.86 | -0.56 | -6.65% | 56,875 |
| Feb 4, 2025 | 8.08 | 8.47 | 7.80 | 8.42 | 0.26 | 3.19% | 64,700 |
| Feb 3, 2025 | 8.40 | 8.62 | 8.16 | 8.16 | -0.40 | -4.67% | 42,646 |
| Jan 31, 2025 | 8.85 | 8.97 | 8.50 | 8.56 | -0.34 | -3.82% | 30,600 |
| Jan 30, 2025 | 8.55 | 9.35 | 8.38 | 8.90 | 0.39 | 4.58% | 55,200 |
| Jan 29, 2025 | 8.93 | 9.14 | 8.41 | 8.51 | -0.36 | -4.06% | 33,700 |
| Jan 28, 2025 | 9.02 | 9.16 | 8.69 | 8.87 | -0.15 | -1.66% | 33,000 |
| Jan 27, 2025 | 9.44 | 9.45 | 8.71 | 9.02 | -0.53 | -5.55% | 99,300 |
| Jan 24, 2025 | 9.74 | 9.90 | 9.41 | 9.55 | -0.01 | -0.10% | 62,900 |
| Jan 23, 2025 | 9.89 | 9.89 | 9.33 | 9.56 | -0.01 | -0.10% | 88,757 |
| Jan 22, 2025 | 9.15 | 9.91 | 9.04 | 9.57 | 0.42 | 4.59% | 105,430 |
| Jan 21, 2025 | 10.40 | 10.52 | 9.02 | 9.15 | -0.67 | -6.82% | 186,018 |
| Jan 17, 2025 | 9.24 | 10.19 | 9.01 | 9.82 | 0.88 | 9.84% | 153,800 |
| Jan 16, 2025 | 9.00 | 9.29 | 8.76 | 8.94 | -0.02 | -0.22% | 126,709 |
| Jan 15, 2025 | 8.00 | 9.31 | 8.00 | 8.96 | 1.24 | 16.06% | 102,120 |
| Jan 14, 2025 | 7.96 | 8.18 | 7.41 | 7.72 | 0.52 | 7.22% | 74,155 |
| Jan 13, 2025 | 8.75 | 8.90 | 6.85 | 7.20 | -1.53 | -17.53% | 186,041 |
| Jan 10, 2025 | 8.95 | 8.97 | 8.60 | 8.73 | -0.17 | -1.91% | 118,814 |
| Jan 8, 2025 | 8.79 | 8.95 | 8.65 | 8.90 | 0.01 | 0.11% | 100,110 |
| Jan 7, 2025 | 8.96 | 9.04 | 8.61 | 8.89 | -0.02 | -0.22% | 99,700 |
| Jan 6, 2025 | 9.00 | 9.03 | 8.65 | 8.91 | 0.27 | 3.12% | 114,020 |
| Jan 3, 2025 | 8.75 | 8.91 | 8.50 | 8.64 | 0.14 | 1.65% | 52,421 |
| Jan 2, 2025 | 9.20 | 9.28 | 8.40 | 8.50 | -0.39 | -4.39% | 85,318 |
| Dec 31, 2024 | 9.19 | 9.19 | 8.77 | 8.89 | 0.03 | 0.34% | 92,347 |
| Dec 30, 2024 | 9.26 | 9.28 | 8.76 | 8.86 | 0.36 | 4.24% | 347,081 |
| Dec 27, 2024 | 8.50 | 8.70 | 8.27 | 8.50 | 0.09 | 1.07% | 55,500 |