Get the Stockscreener App
4.72
6.53%
-0.33
After Hours:
4.74
0.02
+0.42%
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 01, 2025, is $4.72.
- 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 11.85% to $4.72 now.
- The 52-week high stock price for CNCK is $13.99, representing a 196.40% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $4.22, indicating a -10.59% 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 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% |
| Jul 23, 2025 | $5.61 | $5.52 | $0.09 | 21,471.0 | -3.69% |
| Jul 22, 2025 | $5.76 | $5.46 | $0.305 | 41,560.0 | -0.31% |
| Jul 21, 2025 | $5.99 | $5.60 | $0.39 | 51,042.0 | -2.04% |
| Jul 18, 2025 | $6.00 | $5.67 | $0.3311 | 37,423.0 | -0.68% |
| Jul 17, 2025 | $5.97 | $5.64 | $0.33 | 27,515.0 | +3.68% |
| Jul 16, 2025 | $5.83 | $5.67 | $0.1604 | 20,825.0 | +1.24% |
| Jul 15, 2025 | $6.03 | $5.60 | $0.4324 | 27,438.0 | -2.76% |
| Jul 14, 2025 | $6.13 | $5.66 | $0.471 | 40,158.0 | -2.36% |
| Jul 11, 2025 | $6.27 | $5.84 | $0.4277 | 49,557.0 | +2.06% |
| Jul 10, 2025 | $5.98 | $5.45 | $0.53 | 57,569.0 | +5.82% |
| Jul 09, 2025 | $5.70 | $5.31 | $0.39 | 30,742.0 | -1.26% |
| Jul 08, 2025 | $5.68 | $5.40 | $0.2794 | 46,037.0 | -1.24% |
| Jul 07, 2025 | $6.27 | $5.50 | $0.77 | 65,504.0 | -10.05% |
| Jul 03, 2025 | $6.41 | $5.75 | $0.66 | 46,716.0 | +4.50% |
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 | $5.05 | $4.66 | $0.39 | 82,722.0 | +0.00% |
| Jul, 2025 | $6.41 | $4.66 | $1.75 | 1,095,197.0 | -13.71% |
| 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% |
3.04%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):