Get the Stockscreener App
5.94
2.06%
0.12
Coincheck Group N V Stock (CNCK) Price History
The historical daily chart and data for Coincheck Group N V stock (CNCK), show that the latest closing stock price as of July 11, 2025, is $5.94.
- Coincheck Group N V all-time high stock price is $13.99, occurred on December 12, 2024.
- The lowest Coincheck Group N V stock price recorded was $4.22 on April 04, 2025. Since then, Coincheck Group N V's stock price has risen over 40.76% to $5.94 now.
- The 52-week high stock price for CNCK is $13.99, representing a 135.52% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $4.22, indicating a -28.96% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about CNCK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $6.27 | $5.84 | $0.4277 | 49,557.0 | +2.06% |
| Jul 10, 2025 | $5.98 | $5.45 | $0.53 | 57,569.0 | +5.82% |
| Jul 09, 2025 | $5.70 | $5.31 | $0.39 | 30,742.0 | -1.26% |
| Jul 08, 2025 | $5.68 | $5.40 | $0.2794 | 46,037.0 | -1.24% |
| Jul 07, 2025 | $6.27 | $5.50 | $0.77 | 65,504.0 | -10.05% |
| Jul 03, 2025 | $6.41 | $5.75 | $0.66 | 46,716.0 | +4.50% |
| Jul 02, 2025 | $6.22 | $5.63 | $0.5909 | 127,425.0 | +7.91% |
| Jul 01, 2025 | $5.65 | $5.36 | $0.29 | 40,298.0 | +1.65% |
| Jun 30, 2025 | $5.50 | $5.03 | $0.47 | 134,306.0 | +8.75% |
| Jun 27, 2025 | $5.14 | $5.00 | $0.1407 | 23,249.0 | +0.00% |
| Jun 26, 2025 | $5.06 | $4.90 | $0.16 | 58,711.0 | +1.21% |
| Jun 25, 2025 | $5.19 | $4.90 | $0.2899 | 45,126.0 | -3.31% |
| Jun 24, 2025 | $5.25 | $5.08 | $0.17 | 95,481.0 | +0.39% |
| Jun 23, 2025 | $5.25 | $4.92 | $0.33 | 69,388.0 | -1.54% |
| Jun 20, 2025 | $5.29 | $4.90 | $0.39 | 149,393.0 | +0.39% |
| Jun 18, 2025 | $5.27 | $5.00 | $0.27 | 41,969.0 | +3.19% |
| Jun 17, 2025 | $5.44 | $4.86 | $0.58 | 67,249.0 | -7.38% |
| Jun 16, 2025 | $5.42 | $4.85 | $0.57 | 50,780.0 | +8.40% |
| Jun 13, 2025 | $5.31 | $4.95 | $0.36 | 82,848.0 | -5.84% |
| Jun 12, 2025 | $5.64 | $5.31 | $0.3299 | 23,491.0 | -1.85% |
Coincheck Group N V Stock (CNCK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coincheck Group N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNCK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coincheck Group N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coincheck Group N V Stock (CNCK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $6.41 | $5.31 | $1.10 | 513,405.0 | +8.59% |
| Jun, 2025 | $5.67 | $4.85 | $0.82 | 1,334,506.0 | +9.40% |
| May, 2025 | $9.49 | $4.81 | $4.68 | 2,181,001.0 | -28.67% |
| Apr, 2025 | $8.18 | $4.22 | $3.96 | 1,111,144.0 | +37.99% |
| Mar, 2025 | $7.77 | $4.75 | $3.02 | 675,247.0 | -24.29% |
| Feb, 2025 | $8.62 | $5.90 | $2.71 | 907,451.0 | -21.61% |
| Jan, 2025 | $10.52 | $6.85 | $3.67 | 1,905,418.0 | -3.71% |
Coincheck Group N V Stock (CNCK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.99 | $6.55 | $7.44 | 2,444,418.0 | +0.00% |
4.53%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):