Get the Stockscreener App
9.82
9.84%
0.88
Pre-market:
10.10
0.28
+2.85%
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 January 17, 2025, is $9.82.
- 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 49.92% to $9.82 now.
- The 52-week high stock price for CNCK is $13.99, representing a 42.46% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $6.55, indicating a -33.30% 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 07, 2025 | $9.04 | $8.61 | $0.43 | 99,672.0 | -0.22% |
| Jan 06, 2025 | $9.03 | $8.65 | $0.38 | 114,017.0 | +3.12% |
| Jan 03, 2025 | $8.91 | $8.50 | $0.4099 | 52,421.0 | +1.65% |
| Jan 02, 2025 | $9.28 | $8.40 | $0.88 | 85,166.0 | -4.39% |
| Dec 31, 2024 | $9.19 | $8.77 | $0.42 | 92,347.0 | +0.34% |
| Dec 30, 2024 | $9.28 | $8.76 | $0.5202 | 346,938.0 | +4.24% |
| Dec 27, 2024 | $8.70 | $8.27 | $0.4258 | 55,419.0 | +1.07% |
| Dec 26, 2024 | $8.60 | $7.70 | $0.90 | 158,084.0 | +9.22% |
| Dec 24, 2024 | $8.00 | $6.80 | $1.20 | 94,651.0 | +11.76% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $10.19 | $6.85 | $3.34 | 1,366,522.0 | +10.46% |
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% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):