Get the Stockscreener App
3.62
2.26%
0.08
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 October 31, 2025, is $3.62.
- 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 $3.485 on October 30, 2025. Since then, Coincheck Group N V's stock price has risen over 3.87% to $3.62 now.
- The 52-week high stock price for CNCK is $13.99, representing a 286.46% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $3.485, indicating a -3.73% decrease from the current share price, occurred on October 30, 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 21, 2025 | $4.61 | $4.41 | $0.195 | 9,198.0 | +1.35% |
| Oct 20, 2025 | $4.80 | $4.37 | $0.4299 | 27,193.0 | +3.26% |
| Oct 17, 2025 | $4.48 | $4.30 | $0.18 | 20,263.0 | -2.27% |
| Oct 16, 2025 | $4.67 | $4.35 | $0.32 | 37,151.0 | -4.76% |
| Oct 15, 2025 | $4.79 | $4.49 | $0.30 | 33,492.0 | +3.36% |
| Oct 14, 2025 | $4.69 | $4.46 | $0.23 | 35,223.0 | +0.00% |
| Oct 13, 2025 | $4.80 | $4.44 | $0.36 | 31,281.0 | -5.89% |
| Oct 10, 2025 | $5.28 | $4.75 | $0.5325 | 30,353.0 | -7.05% |
| Oct 09, 2025 | $5.30 | $4.70 | $0.60 | 43,257.0 | +5.58% |
| Oct 08, 2025 | $5.15 | $4.50 | $0.65 | 101,418.0 | -5.84% |
| Oct 07, 2025 | $5.18 | $5.01 | $0.17 | 27,197.0 | +1.18% |
| Oct 06, 2025 | $5.10 | $4.62 | $0.48 | 44,325.0 | +9.25% |
| Oct 03, 2025 | $4.96 | $4.50 | $0.46 | 26,931.0 | -4.52% |
| Oct 02, 2025 | $4.88 | $4.63 | $0.2498 | 7,149.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $5.30 | $3.48 | $1.81 | 863,887.0 | -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% |
4.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):