Get the Stockscreener App
2.67
5.56%
0.15
After Hours:
2.64
-0.03
-1.12%
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 02, 2026, is $2.67.
- 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 $2.00 on December 17, 2025. Since then, Coincheck Group N V's stock price has risen over 33.50% to $2.67 now.
- The 52-week high stock price for CNCK is $10.52, representing a 294.01% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for CNCK is $2.00, indicating a -25.09% decrease from the current share price, occurred on December 17, 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $2.76 | $2.52 | $0.242 | 57,289.0 | +5.95% |
| Dec 31, 2025 | $2.57 | $2.40 | $0.1705 | 52,937.0 | -2.33% |
| Dec 30, 2025 | $2.83 | $2.50 | $0.33 | 102,853.0 | -6.18% |
| Dec 29, 2025 | $3.61 | $2.67 | $0.938 | 182,905.0 | -20.98% |
| Dec 26, 2025 | $3.79 | $2.92 | $0.8699 | 353,770.0 | +13.73% |
| Dec 24, 2025 | $3.13 | $2.39 | $0.74 | 287,959.0 | +19.53% |
| Dec 23, 2025 | $2.77 | $2.34 | $0.43 | 182,544.0 | -1.54% |
| Dec 22, 2025 | $2.84 | $2.20 | $0.64 | 366,825.0 | +16.07% |
| Dec 19, 2025 | $2.88 | $2.07 | $0.8089 | 884,090.0 | +5.16% |
| Dec 18, 2025 | $2.44 | $2.11 | $0.33 | 242,371.0 | -2.74% |
| Dec 17, 2025 | $2.98 | $2.00 | $0.98 | 851,035.0 | -26.51% |
| Dec 16, 2025 | $3.49 | $2.91 | $0.58 | 394,796.0 | -15.10% |
| Dec 15, 2025 | $4.26 | $3.44 | $0.82 | 125,271.0 | -15.22% |
| Dec 12, 2025 | $4.75 | $4.11 | $0.6399 | 55,299.0 | -10.97% |
| Dec 11, 2025 | $4.98 | $4.53 | $0.45 | 101,944.0 | -3.12% |
| Dec 10, 2025 | $5.39 | $4.25 | $1.14 | 192,130.0 | +11.37% |
| Dec 09, 2025 | $4.59 | $4.21 | $0.38 | 113,523.0 | +0.94% |
| Dec 08, 2025 | $5.75 | $4.05 | $1.70 | 345,122.0 | -25.87% |
| Dec 05, 2025 | $6.00 | $5.35 | $0.65 | 106,161.0 | -0.39% |
| Dec 04, 2025 | $5.89 | $5.21 | $0.68 | 180,702.0 | +6.89% |
| Dec 03, 2025 | $7.43 | $5.30 | $2.13 | 571,052.0 | -15.47% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $2.76 | $2.52 | $0.242 | 114,578.0 | +5.95% |
Coincheck Group N V 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% |
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% |
5.25%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):