Get the Stockscreener App
5.34
2.10%
0.11
After Hours:
5.27
-0.07
-1.31%
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 June 10, 2025, is $5.34.
- 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 26.54% to $5.34 now.
- The 52-week high stock price for CNCK is $13.99, representing a 161.99% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $4.22, indicating a -20.97% 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 |
|---|---|---|---|---|---|
| Jun 10, 2025 | $5.52 | $5.27 | $0.2465 | 32,343.0 | +2.10% |
| Jun 09, 2025 | $5.67 | $5.23 | $0.44 | 73,994.0 | -7.43% |
| Jun 06, 2025 | $5.67 | $4.99 | $0.68 | 80,466.0 | +13.23% |
| Jun 05, 2025 | $5.20 | $4.90 | $0.2981 | 40,020.0 | +0.20% |
| Jun 04, 2025 | $5.24 | $4.92 | $0.3176 | 51,732.0 | +1.43% |
| Jun 03, 2025 | $5.42 | $4.86 | $0.5562 | 64,865.0 | -0.41% |
| Jun 02, 2025 | $5.48 | $4.92 | $0.56 | 114,674.0 | -1.40% |
| May 30, 2025 | $5.20 | $4.81 | $0.39 | 200,311.0 | -1.19% |
| May 29, 2025 | $6.08 | $5.05 | $1.03 | 160,031.0 | -9.48% |
| May 28, 2025 | $6.33 | $5.59 | $0.74 | 107,396.0 | -9.84% |
| May 27, 2025 | $6.69 | $6.20 | $0.49 | 112,850.0 | -4.76% |
| May 23, 2025 | $7.49 | $6.50 | $0.99 | 199,390.0 | -12.03% |
| May 22, 2025 | $8.03 | $6.16 | $1.87 | 413,010.0 | +23.13% |
| May 21, 2025 | $6.29 | $5.80 | $0.4849 | 57,958.0 | -1.80% |
| May 20, 2025 | $6.66 | $6.11 | $0.545 | 57,970.0 | -1.77% |
| May 19, 2025 | $6.76 | $6.19 | $0.575 | 58,707.0 | -5.75% |
| May 16, 2025 | $6.97 | $6.00 | $0.97 | 54,907.0 | +8.01% |
| May 15, 2025 | $6.47 | $6.00 | $0.4699 | 61,872.0 | +2.00% |
| May 14, 2025 | $7.63 | $6.00 | $1.63 | 138,096.0 | -21.77% |
| May 13, 2025 | $8.55 | $6.84 | $1.71 | 72,584.0 | -9.98% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $5.67 | $4.86 | $0.81 | 490,437.0 | +6.80% |
| 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% |
1.28%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):