Coincheck Group N.V. (CNCK)
NASDAQ: CNCK
· Real-Time Price · USD
4.61
0.08 (1.77%)
At close: Sep 26, 2025, 3:59 PM
4.51
-2.06%
After-hours: Sep 26, 2025, 04:10 PM EDT
CNCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.52 | 4.73 | 4.45 | 4.51 | 4.51 | -0.44% | 18,390 |
| Sep 25, 2025 | 4.55 | 4.78 | 4.41 | 4.53 | 4.53 | -0.66% | 37,024 |
| Sep 24, 2025 | 4.53 | 4.76 | 4.46 | 4.56 | 4.56 | 0.66% | 22,785 |
| Sep 23, 2025 | 4.67 | 4.73 | 4.53 | 4.53 | 4.53 | -3.41% | 16,105 |
| Sep 22, 2025 | 4.66 | 4.73 | 4.62 | 4.69 | 4.69 | -0.64% | 12,955 |
| Sep 19, 2025 | 4.67 | 4.84 | 4.62 | 4.72 | 4.72 | 1.29% | 11,623 |
| Sep 18, 2025 | 4.80 | 4.92 | 4.64 | 4.66 | 4.66 | -4.70% | 29,632 |
| Sep 17, 2025 | 4.90 | 5.12 | 4.76 | 4.89 | 4.89 | 2.95% | 69,700 |
| Sep 16, 2025 | 4.82 | 4.87 | 4.68 | 4.75 | 4.75 | -1.45% | 25,150 |
| Sep 15, 2025 | 4.84 | 4.99 | 4.80 | 4.82 | 4.82 | -2.23% | 28,029 |
| Sep 12, 2025 | 4.72 | 4.93 | 4.72 | 4.93 | 4.93 | 6.71% | 17,700 |
| Sep 11, 2025 | 4.79 | 5.01 | 4.61 | 4.62 | 4.62 | -5.52% | 92,644 |
| Sep 10, 2025 | 5.00 | 5.07 | 4.78 | 4.89 | 4.89 | -1.41% | 20,703 |
| Sep 9, 2025 | 5.05 | 5.05 | 4.92 | 4.96 | 4.96 | 1.22% | 7,200 |
| Sep 8, 2025 | 4.83 | 4.99 | 4.83 | 4.90 | 4.90 | 0.41% | 7,253 |
| 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 |