Coincheck Group Nv (CNCK)

Overview News Price History Discussions Forecast

Coincheck Group Nv Stock (CNCK) Price History

The historical daily chart and data for Coincheck Group Nv stock (CNCK), show that the latest closing stock price as of May 05, 2026, is $1.75.

Coincheck Group Nv all-time high stock price is $13.99, occurred on December 12, 2024.
The lowest Coincheck Group Nv stock price recorded was $1.395 on April 07, 2026. Since then, Coincheck Group Nv's stock price has risen over 25.45% to $1.75 now.
The 52-week high stock price for CNCK is $9.49, representing a 442.29% increase from the current share price, occurred on May 12, 2025.
The 52-week low stock price for CNCK is $1.395, indicating a -20.29% 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
May 05, 2026	$1.78	$1.66	$0.124	46,283.0	-0.57%
May 04, 2026	$1.89	$1.73	$0.16	33,900.0	-0.56%
May 01, 2026	$1.81	$1.74	$0.068	24,284.0	+0.00%
Apr 30, 2026	$1.79	$1.68	$0.11	85,345.0	+2.31%
Apr 29, 2026	$1.83	$1.73	$0.098	23,905.0	-3.35%
Apr 28, 2026	$1.87	$1.78	$0.09	36,828.0	-3.24%
Apr 27, 2026	$1.94	$1.80	$0.1405	66,829.0	+1.65%
Apr 24, 2026	$1.90	$1.80	$0.10	37,454.0	-1.62%
Apr 23, 2026	$2.00	$1.80	$0.195	56,897.0	-6.09%
Apr 22, 2026	$2.16	$1.95	$0.21	48,772.0	-1.99%
Apr 21, 2026	$2.14	$1.96	$0.18	112,944.0	+4.69%
Apr 20, 2026	$1.97	$1.82	$0.15	29,562.0	+5.49%
Apr 17, 2026	$1.96	$1.82	$0.14	64,506.0	-2.67%
Apr 16, 2026	$1.98	$1.87	$0.11	39,851.0	-3.11%
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%

Coincheck Group Nv Stock (CNCK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Coincheck Group Nv 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 Nv stock price history provides a foundation for understanding how the company's stock has evolved over time.

Coincheck Group Nv Stock (CNCK) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$1.89	$1.66	$0.23	150,750.0	-1.13%
Apr, 2026	$2.27	$1.40	$0.875	7,234,334.0	+19.59%
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 Nv 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%