Get the Stockscreener App
3.07
1.96%
0.05
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 November 21, 2025, is $3.07.
- 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 $3.02 on November 20, 2025. Since then, Coincheck Group N V's stock price has risen over 1.66% to $3.07 now.
- The 52-week high stock price for CNCK is $13.99, representing a 355.70% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $3.02, indicating a -1.63% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $3.28 | $3.02 | $0.263 | 10,161.0 | +1.33% |
| Nov 20, 2025 | $3.19 | $3.02 | $0.17 | 28,717.0 | -3.51% |
| Nov 19, 2025 | $3.23 | $3.13 | $0.10 | 13,398.0 | -2.19% |
| Nov 18, 2025 | $3.30 | $3.12 | $0.18 | 17,956.0 | -1.23% |
| Nov 17, 2025 | $3.35 | $3.18 | $0.17 | 53,095.0 | -2.11% |
| Nov 14, 2025 | $3.40 | $3.11 | $0.29 | 37,088.0 | -2.93% |
| Nov 13, 2025 | $3.61 | $3.09 | $0.517 | 28,449.0 | -6.19% |
| Nov 12, 2025 | $4.00 | $3.59 | $0.4099 | 27,574.0 | -0.41% |
| Nov 11, 2025 | $3.73 | $3.53 | $0.204 | 8,642.0 | +1.81% |
| Nov 10, 2025 | $3.69 | $3.50 | $0.1881 | 11,020.0 | +1.13% |
| Nov 07, 2025 | $3.67 | $3.41 | $0.2599 | 48,851.0 | -0.14% |
| Nov 06, 2025 | $3.68 | $3.45 | $0.23 | 20,300.0 | +0.57% |
| Nov 05, 2025 | $3.77 | $3.40 | $0.375 | 11,354.0 | +2.32% |
| Nov 04, 2025 | $3.59 | $3.41 | $0.18 | 39,858.0 | -4.17% |
| Nov 03, 2025 | $3.80 | $3.55 | $0.248 | 57,599.0 | -0.55% |
| Oct 31, 2025 | $3.79 | $3.52 | $0.272 | 31,687.0 | +2.26% |
| Oct 30, 2025 | $3.85 | $3.48 | $0.365 | 64,655.0 | -8.05% |
| Oct 29, 2025 | $4.19 | $3.81 | $0.3797 | 43,773.0 | -4.94% |
| Oct 28, 2025 | $4.30 | $4.05 | $0.25 | 39,464.0 | -4.03% |
| Oct 27, 2025 | $4.36 | $4.20 | $0.16 | 23,089.0 | +0.00% |
| Oct 24, 2025 | $4.50 | $4.18 | $0.32 | 63,160.0 | +1.20% |
| Oct 23, 2025 | $4.66 | $4.15 | $0.51 | 41,020.0 | -5.66% |
| Oct 22, 2025 | $4.60 | $4.33 | $0.275 | 37,874.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $4.00 | $3.02 | $0.9799 | 414,062.0 | -15.46% |
| 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% |
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% |
0.53%
5.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):