5 DAY PERFORMANCE
-13.28%
1 MONTH PERFORMANCE
-8.91%
3 MONTH PERFORMANCE
-33.62%
6 MONTH PERFORMANCE
-53.56%
YEAR-TO-DATE PERFORMANCE
-6.75%
1 YEAR PERFORMANCE
-73.60%
Coincheck Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.36 | $2.35 (-0.42%) | $2.46 | $2.24 | 94.65 K | $307.41 M |
| 01/28/2026 | $2.56 | $2.40 (-6.25%) | $2.63 | $2.40 | 188.75 K | $313.95 M |
| 01/27/2026 | $2.68 | $2.62 (-2.24%) | $2.68 | $2.54 | 32.40 K | $342.73 M |
| 01/26/2026 | $2.71 | $2.68 (-1.11%) | $2.71 | $2.53 | 57.08 K | $350.58 M |
| 01/23/2026 | $2.85 | $2.71 (-4.91%) | $2.85 | $2.62 | 65.51 K | $354.51 M |
| 01/22/2026 | $2.69 | $2.84 (5.58%) | $2.90 | $2.66 | 44.30 K | $371.51 M |
| 01/21/2026 | $2.76 | $2.72 (-1.45%) | $2.77 | $2.57 | 52.34 K | $355.82 M |
| 01/20/2026 | $2.80 | $2.76 (-1.43%) | $2.85 | $2.66 | 47.18 K | $361.05 M |
| 01/16/2026 | $2.73 | $2.88 (5.49%) | $2.96 | $2.64 | 125.63 K | $376.75 M |
| 01/15/2026 | $2.52 | $2.69 (6.75%) | $2.70 | $2.47 | 49.26 K | $351.89 M |
| 01/14/2026 | $2.46 | $2.52 (2.44%) | $2.68 | $2.43 | 139.72 K | $329.65 M |
| 01/13/2026 | $2.60 | $2.47 (-5%) | $2.62 | $2.38 | 131.74 K | $323.11 M |
| 01/12/2026 | $2.64 | $2.62 (-0.76%) | $2.72 | $2.55 | 102.92 K | $342.73 M |
| 01/09/2026 | $2.73 | $2.65 (-2.93%) | $2.73 | $2.53 | 153.90 K | $346.66 M |
| 01/08/2026 | $2.56 | $2.81 (9.77%) | $2.89 | $2.35 | 3.20 M | $367.59 M |
| 01/07/2026 | $2.97 | $2.66 (-10.44%) | $2.97 | $2.54 | 115.00 K | $347.97 M |
| 01/06/2026 | $2.88 | $2.91 (1.04%) | $3.06 | $2.74 | 204.30 K | $380.67 M |
| 01/05/2026 | $2.67 | $2.73 (2.25%) | $2.73 | $2.58 | 77.72 K | $357.12 M |
| 01/02/2026 | $2.52 | $2.67 (5.95%) | $2.76 | $2.52 | 58.82 K | $349.27 M |
| 12/31/2025 | $2.53 | $2.52 (-0.4%) | $2.57 | $2.40 | 52.95 K | $329.65 M |
| 12/30/2025 | $2.80 | $2.58 (-7.86%) | $2.83 | $2.50 | 103.14 K | $337.50 M |
| 12/29/2025 | $3.47 | $2.75 (-20.75%) | $3.61 | $2.67 | 187.75 K | $359.74 M |
| 12/26/2025 | $3.02 | $3.48 (15.23%) | $3.79 | $2.92 | 355.30 K | $455.23 M |
| 12/24/2025 | $2.45 | $3.06 (24.9%) | $3.13 | $2.39 | 288.00 K | $400.29 M |
| 12/23/2025 | $2.58 | $2.56 (-0.78%) | $2.77 | $2.34 | 182.68 K | $334.89 M |
| 12/22/2025 | $2.22 | $2.60 (17.12%) | $2.84 | $2.20 | 367.40 K | $340.12 M |
| 12/19/2025 | $2.28 | $2.24 (-1.75%) | $2.88 | $2.07 | 885.26 K | $293.02 M |
| 12/18/2025 | $2.22 | $2.13 (-4.05%) | $2.44 | $2.11 | 242.50 K | $278.63 M |
| 12/17/2025 | $2.92 | $2.19 (-25%) | $2.98 | $2.00 | 851.62 K | $286.48 M |
| 12/16/2025 | $3.49 | $2.98 (-14.61%) | $3.49 | $2.91 | 395.15 K | $389.83 M |
| 12/15/2025 | $4.26 | $3.51 (-17.61%) | $4.26 | $3.44 | 125.33 K | $459.16 M |
| 12/12/2025 | $4.65 | $4.14 (-10.97%) | $4.75 | $4.11 | 55.47 K | $541.57 M |
| 12/11/2025 | $4.80 | $4.65 (-3.12%) | $4.98 | $4.53 | 102.00 K | $608.29 M |
| 12/10/2025 | $4.28 | $4.80 (12.15%) | $5.39 | $4.25 | 192.90 K | $627.91 M |
| 12/09/2025 | $4.25 | $4.31 (1.41%) | $4.59 | $4.21 | 113.69 K | $563.81 M |
| 12/08/2025 | $5.73 | $4.27 (-25.48%) | $5.75 | $4.05 | 345.51 K | $558.58 M |
| 12/05/2025 | $5.74 | $5.76 (0.35%) | $6.00 | $5.35 | 107.30 K | $753.49 M |
| 12/04/2025 | $5.35 | $5.70 (6.54%) | $5.90 | $5.21 | 196.00 K | $745.64 M |
| 12/03/2025 | $6.29 | $5.41 (-13.99%) | $7.43 | $5.30 | 577.34 K | $707.71 M |
| 12/02/2025 | $6.13 | $6.40 (4.4%) | $6.87 | $5.53 | 1.39 M | $837.21 M |
| 12/01/2025 | $3.64 | $7.88 (116.48%) | $9.31 | $3.24 | 27.36 M | $1.03 B |
| 11/28/2025 | $3.18 | $3.24 (1.89%) | $3.45 | $3.18 | 9.80 K | $423.84 M |
| 11/26/2025 | $3.00 | $3.15 (5%) | $3.15 | $2.89 | 72.00 K | $412.07 M |
| 11/25/2025 | $3.03 | $3.00 (-0.99%) | $3.08 | $2.98 | 13.31 K | $392.44 M |
| 11/24/2025 | $3.10 | $3.01 (-2.9%) | $3.13 | $3.01 | 16.20 K | $393.75 M |
| 11/21/2025 | $3.02 | $3.09 (2.32%) | $3.28 | $3.02 | 18.85 K | $404.22 M |
| 11/20/2025 | $3.11 | $3.02 (-2.89%) | $3.19 | $3.02 | 28.72 K | $395.06 M |
| 11/19/2025 | $3.23 | $3.13 (-3.1%) | $3.23 | $3.13 | 13.40 K | $409.45 M |
| 11/18/2025 | $3.14 | $3.20 (1.91%) | $3.30 | $3.12 | 18.00 K | $418.61 M |
| 11/17/2025 | $3.35 | $3.24 (-3.28%) | $3.35 | $3.18 | 53.10 K | $423.84 M |
| 11/14/2025 | $3.40 | $3.31 (-2.65%) | $3.40 | $3.11 | 37.10 K | $433.00 M |
| 11/13/2025 | $3.61 | $3.41 (-5.54%) | $3.61 | $3.09 | 28.50 K | $446.08 M |
| 11/12/2025 | $3.99 | $3.64 (-8.77%) | $4.00 | $3.59 | 27.68 K | $474.86 M |
| 11/11/2025 | $3.53 | $3.65 (3.4%) | $3.73 | $3.53 | 8.64 K | $477.47 M |
| 11/10/2025 | $3.55 | $3.59 (1.13%) | $3.69 | $3.50 | 11.07 K | $469.62 M |
| 11/07/2025 | $3.67 | $3.55 (-3.27%) | $3.67 | $3.41 | 48.90 K | $464.39 M |
| 11/06/2025 | $3.61 | $3.55 (-1.66%) | $3.68 | $3.45 | 20.91 K | $464.39 M |
| 11/05/2025 | $3.44 | $3.53 (2.62%) | $3.78 | $3.40 | 12.00 K | $461.78 M |
| 11/04/2025 | $3.54 | $3.45 (-2.54%) | $3.59 | $3.41 | 39.91 K | $451.31 M |
| 11/03/2025 | $3.60 | $3.60 (0%) | $3.80 | $3.55 | 57.60 K | $470.93 M |
| 10/31/2025 | $3.60 | $3.62 (0.56%) | $3.79 | $3.52 | 31.70 K | $473.55 M |
| 10/30/2025 | $3.81 | $3.54 (-7.09%) | $3.85 | $3.49 | 64.96 K | $463.08 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.
