Get the Stockscreener App
4.93
6.80%
0.314
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 September 12, 2025, is $4.93.
- 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 $4.22 on April 04, 2025. Since then, Coincheck Group N V's stock price has risen over 16.82% to $4.93 now.
- The 52-week high stock price for CNCK is $13.99, representing a 183.77% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $4.22, indicating a -14.40% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $4.93 | $4.72 | $0.21 | 17,669.0 | +6.80% |
| Sep 11, 2025 | $5.01 | $4.61 | $0.4014 | 92,644.0 | -5.60% |
| Sep 10, 2025 | $5.07 | $4.78 | $0.2888 | 20,700.0 | -1.41% |
| Sep 09, 2025 | $5.05 | $4.92 | $0.13 | 6,944.0 | +1.22% |
| Sep 08, 2025 | $4.99 | $4.83 | $0.1609 | 7,246.0 | +0.41% |
| Sep 05, 2025 | $5.08 | $4.88 | $0.1989 | 21,361.0 | -1.01% |
| Sep 04, 2025 | $5.05 | $4.88 | $0.17 | 13,911.0 | +0.28% |
| Sep 03, 2025 | $5.22 | $4.90 | $0.32 | 57,887.0 | -3.42% |
| Sep 02, 2025 | $5.25 | $5.02 | $0.23 | 29,726.0 | +0.59% |
| Aug 29, 2025 | $5.30 | $4.98 | $0.32 | 21,656.0 | -1.75% |
| Aug 28, 2025 | $5.38 | $5.13 | $0.2547 | 38,605.0 | -0.19% |
| Aug 27, 2025 | $5.35 | $4.95 | $0.40 | 51,370.0 | +5.31% |
| Aug 26, 2025 | $4.93 | $4.82 | $0.1099 | 14,332.0 | +1.87% |
| Aug 25, 2025 | $4.94 | $4.80 | $0.1411 | 15,108.0 | -0.62% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $5.25 | $4.61 | $0.64 | 285,757.0 | -2.57% |
| 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% |
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% |
0.79%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):