Coincheck Group N.V. (CNCK) Charts

NASDAQ Currency in USD Disclaimer

$5.00

Last update: 04:00 PM EST
Day's range
$4.95
Day's range
$5.11

5 DAY PERFORMANCE

-6.37%

1 MONTH PERFORMANCE

-18.30%

3 MONTH PERFORMANCE

-23.43%

6 MONTH PERFORMANCE

-58.44%

YEAR-TO-DATE PERFORMANCE

-43.76%

1 YEAR PERFORMANCE

-52.83%

Coincheck Group N.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $5.31 $5.00 (-5.84%) $5.31 $4.95 82.85 K $648.52 M
06/12/2025 $5.48 $5.31 (-3.1%) $5.64 $5.31 23.50 K $688.72 M
06/11/2025 $5.35 $5.41 (1.12%) $5.65 $5.26 34.44 K $701.69 M
06/10/2025 $5.30 $5.34 (0.75%) $5.52 $5.27 32.34 K $692.61 M
06/09/2025 $5.67 $5.23 (-7.76%) $5.67 $5.23 74.10 K $678.35 M
06/06/2025 $5.13 $5.65 (10.14%) $5.67 $4.99 80.94 K $732.82 M
06/05/2025 $5.00 $4.99 (-0.2%) $5.20 $4.90 42.33 K $647.22 M
06/04/2025 $5.00 $4.98 (-0.4%) $5.24 $4.92 51.74 K $645.92 M
06/03/2025 $4.96 $4.91 (-1.01%) $5.42 $4.86 64.94 K $636.84 M
06/02/2025 $5.15 $4.93 (-4.27%) $5.48 $4.92 115.34 K $639.44 M
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