Get the Stockscreener App
7.50
5.06%
-0.40
After Hours:
7.50
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 February 07, 2025, is $7.50.
- 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 $6.55 on December 23, 2024. Since then, Coincheck Group N V's stock price has risen over 14.50% to $7.50 now.
- The 52-week high stock price for CNCK is $13.99, representing a 86.53% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $6.55, indicating a -12.67% decrease from the current share price, occurred on December 23, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $8.15 | $7.32 | $0.8298 | 110,785.0 | -5.06% |
| Feb 06, 2025 | $8.25 | $7.88 | $0.37 | 41,517.0 | +0.51% |
| Feb 05, 2025 | $8.44 | $7.85 | $0.59 | 56,706.0 | -6.65% |
| Feb 04, 2025 | $8.47 | $7.80 | $0.6688 | 64,696.0 | +3.19% |
| Feb 03, 2025 | $8.62 | $8.16 | $0.455 | 42,546.0 | -4.67% |
| Jan 31, 2025 | $8.97 | $8.50 | $0.47 | 30,584.0 | -3.82% |
| Jan 30, 2025 | $9.35 | $8.38 | $0.9624 | 55,191.0 | +4.58% |
| Jan 29, 2025 | $9.14 | $8.41 | $0.7325 | 33,660.0 | -4.06% |
| Jan 28, 2025 | $9.16 | $8.69 | $0.4704 | 32,901.0 | -1.66% |
| Jan 27, 2025 | $9.45 | $8.71 | $0.74 | 97,347.0 | -5.55% |
| Jan 24, 2025 | $9.90 | $9.41 | $0.488 | 62,852.0 | -0.10% |
| Jan 23, 2025 | $9.89 | $9.33 | $0.56 | 88,677.0 | -0.10% |
| Jan 22, 2025 | $9.91 | $9.04 | $0.87 | 105,430.0 | +4.59% |
| Jan 21, 2025 | $10.52 | $9.02 | $1.50 | 186,018.0 | -6.82% |
| Jan 17, 2025 | $10.19 | $9.01 | $1.18 | 153,764.0 | +9.84% |
| Jan 16, 2025 | $9.29 | $8.76 | $0.535 | 126,709.0 | -0.22% |
| Jan 15, 2025 | $9.30 | $8.00 | $1.30 | 102,112.0 | +16.06% |
| Jan 14, 2025 | $8.18 | $7.41 | $0.775 | 74,145.0 | +7.22% |
| Jan 13, 2025 | $8.90 | $6.85 | $2.05 | 185,828.0 | -17.53% |
| Jan 10, 2025 | $8.97 | $8.60 | $0.37 | 118,814.0 | -1.91% |
| Jan 08, 2025 | $8.95 | $8.65 | $0.2999 | 100,110.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $8.62 | $7.32 | $1.29 | 427,035.0 | -12.38% |
| 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% |
0.53%
2.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):