5 DAY PERFORMANCE
-21.35%
1 MONTH PERFORMANCE
-26.96%
3 MONTH PERFORMANCE
-23.70%
6 MONTH PERFORMANCE
-53.20%
YEAR-TO-DATE PERFORMANCE
-42.41%
1 YEAR PERFORMANCE
-51.52%
Coincheck Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $5.19 | $5.00 (-3.66%) | $5.20 | $4.81 | 200.31 K | $648.52 M |
| 05/29/2025 | $5.59 | $5.06 (-9.48%) | $6.08 | $5.05 | 160.16 K | $656.30 M |
| 05/28/2025 | $6.31 | $5.59 (-11.41%) | $6.33 | $5.59 | 107.45 K | $725.04 M |
| 05/27/2025 | $6.55 | $6.20 (-5.34%) | $6.69 | $6.20 | 112.98 K | $804.16 M |
| 05/23/2025 | $7.00 | $6.51 (-7%) | $7.49 | $6.50 | 199.50 K | $844.37 M |
| 05/22/2025 | $6.16 | $7.40 (20.13%) | $8.03 | $6.16 | 414.60 K | $959.80 M |
| 05/21/2025 | $6.10 | $6.01 (-1.48%) | $6.29 | $5.80 | 58.06 K | $779.52 M |
| 05/20/2025 | $6.20 | $6.12 (-1.29%) | $6.66 | $6.11 | 58.00 K | $793.78 M |
| 05/19/2025 | $6.26 | $6.23 (-0.48%) | $6.77 | $6.19 | 58.71 K | $808.05 M |
| 05/16/2025 | $6.00 | $6.61 (10.17%) | $6.97 | $6.00 | 56.54 K | $857.34 M |
| 05/15/2025 | $6.21 | $6.12 (-1.45%) | $6.47 | $6.00 | 61.90 K | $793.78 M |
| 05/14/2025 | $6.94 | $6.00 (-13.54%) | $7.63 | $6.00 | 138.53 K | $778.22 M |
| 05/13/2025 | $8.17 | $7.67 (-6.12%) | $8.55 | $6.84 | 73.20 K | $994.82 M |
| 05/12/2025 | $9.49 | $8.52 (-10.22%) | $9.49 | $8.50 | 75.85 K | $1.11 B |
| 05/09/2025 | $7.80 | $8.88 (13.85%) | $9.10 | $7.40 | 268.60 K | $1.15 B |
| 05/08/2025 | $7.90 | $7.80 (-1.27%) | $7.99 | $7.74 | 20.70 K | $1.01 B |
| 05/07/2025 | $7.77 | $7.75 (-0.26%) | $7.99 | $7.57 | 18.80 K | $1.01 B |
| 05/06/2025 | $7.59 | $7.78 (2.5%) | $7.87 | $7.43 | 24.81 K | $1.01 B |
| 05/05/2025 | $7.80 | $7.59 (-2.69%) | $7.80 | $7.44 | 7.82 K | $984.45 M |
| 05/02/2025 | $7.69 | $7.75 (0.78%) | $7.84 | $7.36 | 32.00 K | $1.01 B |
| 05/01/2025 | $6.94 | $7.48 (7.78%) | $7.63 | $6.85 | 48.77 K | $970.18 M |
| 04/30/2025 | $7.40 | $7.01 (-5.27%) | $7.60 | $6.85 | 55.63 K | $909.22 M |
| 04/29/2025 | $7.50 | $7.40 (-1.33%) | $7.51 | $7.07 | 23.40 K | $959.80 M |
| 04/28/2025 | $8.00 | $7.44 (-7%) | $8.00 | $7.29 | 40.24 K | $964.99 M |
| 04/25/2025 | $7.35 | $7.90 (7.48%) | $8.18 | $7.10 | 74.60 K | $1.02 B |
| 04/24/2025 | $7.50 | $7.35 (-2%) | $7.88 | $6.85 | 49.61 K | $953.32 M |
| 04/23/2025 | $7.60 | $7.56 (-0.53%) | $7.90 | $7.01 | 213.30 K | $980.56 M |
| 04/22/2025 | $6.24 | $7.37 (18.11%) | $7.48 | $6.15 | 95.38 K | $955.91 M |
| 04/21/2025 | $5.70 | $6.05 (6.14%) | $6.11 | $5.70 | 12.20 K | $784.70 M |
| 04/17/2025 | $6.00 | $5.84 (-2.67%) | $6.11 | $5.70 | 24.15 K | $757.47 M |
| 04/16/2025 | $5.20 | $6.10 (17.31%) | $6.27 | $5.20 | 55.54 K | $791.19 M |
| 04/15/2025 | $5.86 | $5.19 (-11.43%) | $5.86 | $5.00 | 61.02 K | $673.16 M |
| 04/14/2025 | $5.27 | $5.50 (4.36%) | $5.69 | $5.02 | 61.50 K | $713.37 M |
| 04/11/2025 | $5.00 | $4.97 (-0.6%) | $5.50 | $4.70 | 51.23 K | $644.62 M |
| 04/10/2025 | $5.09 | $4.88 (-4.13%) | $5.09 | $4.81 | 11.30 K | $632.95 M |
| 04/09/2025 | $4.39 | $5.28 (20.27%) | $5.39 | $4.25 | 35.43 K | $684.83 M |
| 04/08/2025 | $4.81 | $4.37 (-9.15%) | $4.83 | $4.30 | 28.01 K | $566.80 M |
| 04/07/2025 | $4.47 | $4.60 (2.91%) | $4.99 | $4.45 | 47.53 K | $596.63 M |
| 04/04/2025 | $4.69 | $4.47 (-4.69%) | $4.87 | $4.22 | 67.64 K | $579.77 M |
| 04/03/2025 | $5.52 | $4.90 (-11.23%) | $5.52 | $4.89 | 55.90 K | $635.55 M |
| 04/02/2025 | $5.43 | $5.55 (2.21%) | $5.60 | $5.16 | 19.42 K | $719.85 M |
| 04/01/2025 | $4.93 | $5.43 (10.14%) | $5.78 | $4.82 | 28.44 K | $704.29 M |
| 03/31/2025 | $5.00 | $5.08 (1.6%) | $5.10 | $4.75 | 32.00 K | $658.89 M |
| 03/28/2025 | $5.37 | $5.16 (-3.91%) | $5.42 | $5.01 | 40.80 K | $669.27 M |
| 03/27/2025 | $5.68 | $5.43 (-4.4%) | $5.87 | $5.33 | 34.31 K | $704.29 M |
| 03/26/2025 | $5.75 | $5.67 (-1.39%) | $5.84 | $5.54 | 32.50 K | $735.42 M |
| 03/25/2025 | $6.01 | $5.80 (-3.49%) | $6.06 | $5.71 | 22.90 K | $752.28 M |
| 03/24/2025 | $6.15 | $6.18 (0.49%) | $6.18 | $5.80 | 38.72 K | $801.57 M |
| 03/21/2025 | $5.90 | $6.04 (2.37%) | $6.10 | $5.67 | 20.80 K | $783.41 M |
| 03/20/2025 | $5.87 | $5.75 (-2.04%) | $6.10 | $5.64 | 16.51 K | $745.79 M |
| 03/19/2025 | $6.27 | $5.88 (-6.22%) | $6.36 | $5.80 | 41.12 K | $762.65 M |
| 03/18/2025 | $6.40 | $6.10 (-4.69%) | $6.49 | $6.02 | 35.90 K | $791.19 M |
| 03/17/2025 | $6.62 | $6.58 (-0.6%) | $6.85 | $6.17 | 26.70 K | $853.45 M |
| 03/14/2025 | $6.31 | $6.53 (3.49%) | $6.86 | $6.30 | 14.60 K | $846.96 M |
| 03/13/2025 | $6.50 | $6.15 (-5.38%) | $6.94 | $6.11 | 22.00 K | $797.67 M |
| 03/12/2025 | $6.20 | $6.44 (3.87%) | $6.70 | $6.20 | 28.55 K | $835.29 M |
| 03/11/2025 | $6.00 | $6.15 (2.5%) | $6.36 | $5.69 | 57.75 K | $797.67 M |
| 03/10/2025 | $6.79 | $6.00 (-11.63%) | $6.79 | $5.90 | 41.86 K | $778.22 M |
| 03/07/2025 | $6.22 | $6.77 (8.84%) | $6.79 | $6.08 | 36.51 K | $878.09 M |
| 03/06/2025 | $6.15 | $5.95 (-3.25%) | $6.20 | $5.87 | 34.80 K | $771.73 M |
| 03/05/2025 | $6.23 | $6.20 (-0.48%) | $6.44 | $6.09 | 45.80 K | $804.16 M |
| 03/04/2025 | $6.68 | $6.27 (-6.14%) | $6.68 | $6.10 | 55.81 K | $813.24 M |
| 03/03/2025 | $6.98 | $6.73 (-3.58%) | $7.77 | $6.55 | 42.71 K | $872.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
