Coincheck Group N V (CNCK)

Overview News Price History Discussions Forecast

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 April 15, 2026, is $1.93.

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 $1.395 on April 07, 2026. Since then, Coincheck Group N V's stock price has risen over 38.35% to $1.93 now.
The 52-week high stock price for CNCK is $9.49, representing a 391.71% increase from the current share price, occurred on May 12, 2025.
The 52-week low stock price for CNCK is $1.395, indicating a -27.72% decrease from the current share price, occurred on April 07, 2026.

The table below shows more information about CNCK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 15, 2026	$2.00	$1.84	$0.165	69,114.0	+5.46%
Apr 14, 2026	$1.98	$1.82	$0.16	78,830.0	-4.69%
Apr 13, 2026	$1.95	$1.61	$0.335	152,101.0	+12.94%
Apr 10, 2026	$1.80	$1.51	$0.29	266,384.0	+14.86%
Apr 09, 2026	$1.68	$1.40	$0.28	353,556.0	-10.30%
Apr 08, 2026	$2.27	$1.50	$0.77	5,448,056.0	+17.86%
Apr 07, 2026	$1.46	$1.40	$0.065	74,009.0	-2.78%
Apr 06, 2026	$1.57	$1.44	$0.13	28,697.0	+0.70%
Apr 02, 2026	$1.48	$1.43	$0.0538	83,914.0	-1.38%
Apr 01, 2026	$1.53	$1.45	$0.08	76,780.0	-2.03%
Mar 31, 2026	$1.66	$1.45	$0.205	89,178.0	-8.64%
Mar 30, 2026	$1.84	$1.61	$0.23	53,268.0	-2.41%
Mar 27, 2026	$1.80	$1.64	$0.16	73,826.0	-5.14%
Mar 26, 2026	$1.85	$1.72	$0.13	31,495.0	+2.94%
Mar 25, 2026	$2.14	$1.68	$0.4594	116,501.0	-14.14%
Mar 24, 2026	$2.15	$1.98	$0.17	61,320.0	-8.33%
Mar 23, 2026	$2.23	$2.01	$0.22	36,588.0	+9.64%
Mar 20, 2026	$2.44	$1.97	$0.47	121,487.0	-14.72%
Mar 19, 2026	$2.44	$2.31	$0.13	18,422.0	-2.12%
Mar 18, 2026	$2.47	$2.28	$0.19	19,452.0	+5.36%
Mar 17, 2026	$2.54	$2.19	$0.345	64,249.0	-7.44%

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 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$2.27	$1.40	$0.875	6,700,555.0	+30.41%
Mar, 2026	$2.60	$1.45	$1.15	1,106,430.0	-38.59%
Feb, 2026	$3.05	$2.30	$0.75	1,146,476.0	-15.73%
Jan, 2026	$3.06	$2.22	$0.84	5,375,226.0	+13.49%

Coincheck Group N V Stock (CNCK) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$9.31	$2.00	$7.31	34,153,728.0	-20.37%
Nov, 2025	$4.00	$2.89	$1.11	533,971.0	-10.50%
Oct, 2025	$5.30	$3.48	$1.81	832,200.0	-21.81%
Sep, 2025	$5.25	$4.41	$0.84	578,397.0	-8.50%
Aug, 2025	$5.38	$4.26	$1.12	1,158,044.0	+0.20%
Jul, 2025	$6.41	$4.96	$1.45	1,012,475.0	-7.68%
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%