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 August 21, 2026, is $2.08.

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 49.10% to $2.08 now.
The 52-week high stock price for CNCK is $9.31, representing a 347.60% increase from the current share price, occurred on December 01, 2025.
The 52-week low stock price for CNCK is $1.395, indicating a -32.93% 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
Aug 21, 2026	$2.29	$2.07	$0.2199	52,085.0	+1.46%
Aug 20, 2026	$2.30	$2.05	$0.25	44,512.0	+0.99%
Aug 19, 2026	$2.12	$2.00	$0.12	15,816.0	+1.00%
Aug 18, 2026	$2.10	$1.96	$0.1399	11,602.0	+0.50%
Aug 17, 2026	$2.05	$2.00	$0.05	10,282.0	-1.96%
Aug 14, 2026	$2.10	$1.92	$0.1792	11,932.0	+0.99%
Aug 13, 2026	$2.08	$1.98	$0.1009	16,550.0	+2.02%
Aug 12, 2026	$2.07	$1.97	$0.1049	11,791.0	-1.25%
Aug 11, 2026	$2.05	$1.90	$0.1499	21,255.0	+3.35%
Aug 10, 2026	$2.25	$1.91	$0.3399	59,790.0	-9.35%
Aug 07, 2026	$2.31	$2.00	$0.31	44,394.0	+1.90%
Aug 06, 2026	$2.40	$2.04	$0.3598	35,635.0	-7.08%
Aug 05, 2026	$2.35	$2.10	$0.24	75,781.0	+3.20%
Aug 04, 2026	$2.37	$2.03	$0.34	136,331.0	-7.59%
Aug 03, 2026	$2.73	$1.80	$0.9257	2,156,926.0	+31.67%
Jul 31, 2026	$2.12	$1.65	$0.4732	150,738.0	-2.17%
Jul 30, 2026	$2.30	$1.75	$0.549	74,626.0	-3.66%
Jul 29, 2026	$2.32	$1.68	$0.64	83,664.0	-17.67%
Jul 28, 2026	$2.55	$2.27	$0.28	57,796.0	-11.45%
Jul 27, 2026	$2.76	$2.61	$0.15	23,506.0	-3.68%
Jul 24, 2026	$3.00	$2.72	$0.28	41,747.0	-2.16%

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
Aug, 2026	$2.73	$1.80	$0.9257	2,756,767.0	+15.56%
Jul, 2026	$3.00	$1.65	$1.35	1,402,687.0	-18.92%
Jun, 2026	$2.29	$1.61	$0.68	1,911,905.0	+19.35%
May, 2026	$2.40	$1.66	$0.74	56,477,524.0	+5.08%
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%