Get the Stockscreener App
4.84
5.91%
0.27
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 August 22, 2025, is $4.84.
- 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 14.69% to $4.84 now.
- The 52-week high stock price for CNCK is $13.99, representing a 189.05% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $4.22, indicating a -12.81% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $4.90 | $4.67 | $0.225 | 35,390.0 | +5.91% |
| Aug 21, 2025 | $4.77 | $4.52 | $0.2482 | 24,768.0 | -0.22% |
| Aug 20, 2025 | $4.72 | $4.40 | $0.3179 | 27,757.0 | -0.22% |
| Aug 19, 2025 | $4.84 | $4.57 | $0.27 | 38,159.0 | -5.17% |
| Aug 18, 2025 | $4.91 | $4.71 | $0.20 | 20,291.0 | +1.47% |
| Aug 15, 2025 | $4.92 | $4.71 | $0.21 | 26,903.0 | -1.45% |
| Aug 14, 2025 | $4.84 | $4.40 | $0.44 | 78,839.0 | +2.54% |
| Aug 13, 2025 | $4.86 | $4.59 | $0.2689 | 32,435.0 | +2.83% |
| Aug 12, 2025 | $4.70 | $4.36 | $0.3351 | 137,772.0 | +2.68% |
| Aug 11, 2025 | $4.70 | $4.35 | $0.35 | 44,265.0 | +2.88% |
| Aug 08, 2025 | $4.83 | $4.26 | $0.5734 | 99,216.0 | -5.13% |
| Aug 07, 2025 | $5.02 | $4.51 | $0.51 | 96,565.0 | -8.95% |
| Aug 06, 2025 | $5.23 | $4.75 | $0.48 | 136,660.0 | +0.20% |
| Aug 05, 2025 | $5.38 | $4.98 | $0.4017 | 97,791.0 | -0.99% |
| Aug 04, 2025 | $5.11 | $4.70 | $0.414 | 37,440.0 | +7.42% |
| Aug 01, 2025 | $5.05 | $4.66 | $0.39 | 82,722.0 | -6.53% |
| Jul 31, 2025 | $5.44 | $4.96 | $0.4785 | 83,279.0 | -0.20% |
| Jul 30, 2025 | $5.33 | $5.04 | $0.29 | 30,514.0 | -3.62% |
| Jul 29, 2025 | $5.48 | $5.15 | $0.33 | 35,603.0 | -4.20% |
| Jul 28, 2025 | $5.50 | $5.20 | $0.297 | 34,470.0 | +3.59% |
| Jul 25, 2025 | $5.40 | $5.07 | $0.33 | 62,295.0 | -4.25% |
| Jul 24, 2025 | $5.71 | $5.43 | $0.28 | 35,034.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.38 | $4.26 | $1.12 | 1,052,363.0 | -4.16% |
| 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% |
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% |
1.13%
5.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):