Coincheck Group N.V. (CNCK)
NASDAQ: CNCK
· Real-Time Price · USD
4.89
-0.04 (-0.81%)
At close: Sep 05, 2025, 3:59 PM
4.88
-0.20%
After-hours: Sep 05, 2025, 04:10 PM EDT
CNCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.91 | 5.08 | 4.88 | 4.88 | 4.88 | -1.01% | 21,481 |
| Sep 4, 2025 | 4.88 | 5.05 | 4.88 | 4.93 | 4.93 | 0.20% | 13,911 |
| Sep 3, 2025 | 5.09 | 5.22 | 4.90 | 4.92 | 4.92 | -3.34% | 58,037 |
| Sep 2, 2025 | 5.06 | 5.25 | 5.02 | 5.09 | 5.09 | 0.59% | 29,993 |
| Aug 29, 2025 | 5.23 | 5.30 | 4.98 | 5.06 | 5.06 | -1.75% | 21,736 |
| Aug 28, 2025 | 5.16 | 5.38 | 5.13 | 5.15 | 5.15 | -0.19% | 38,606 |
| Aug 27, 2025 | 4.95 | 5.35 | 4.95 | 5.16 | 5.16 | 5.31% | 51,400 |
| Aug 26, 2025 | 4.90 | 4.93 | 4.82 | 4.90 | 4.90 | 1.87% | 14,482 |
| Aug 25, 2025 | 4.90 | 4.94 | 4.80 | 4.81 | 4.81 | -0.62% | 15,108 |
| Aug 22, 2025 | 4.74 | 4.90 | 4.68 | 4.84 | 4.84 | 5.91% | 35,400 |
| Aug 21, 2025 | 4.67 | 4.77 | 4.52 | 4.57 | 4.57 | -0.22% | 24,800 |
| Aug 20, 2025 | 4.50 | 4.72 | 4.40 | 4.58 | 4.58 | -0.22% | 27,812 |
| Aug 19, 2025 | 4.84 | 4.84 | 4.57 | 4.59 | 4.59 | -5.17% | 38,200 |
| Aug 18, 2025 | 4.71 | 4.91 | 4.71 | 4.84 | 4.84 | 1.47% | 20,491 |
| Aug 15, 2025 | 4.92 | 4.92 | 4.71 | 4.77 | 4.77 | -1.45% | 26,903 |
| Aug 14, 2025 | 4.72 | 4.84 | 4.40 | 4.84 | 4.84 | 2.54% | 78,986 |
| 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 |