Get the Stockscreener App
6.12
1.77%
-0.11
After Hours:
6.41
0.29
+4.74%
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 May 20, 2025, is $6.12.
- 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 45.02% to $6.12 now.
- The 52-week high stock price for CNCK is $13.99, representing a 128.59% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $4.22, indicating a -31.05% 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 |
|---|---|---|---|---|---|
| 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% |
| May 12, 2025 | $9.49 | $8.50 | $0.99 | 75,664.0 | -4.05% |
| May 09, 2025 | $9.10 | $7.40 | $1.70 | 257,543.0 | +13.85% |
| May 08, 2025 | $7.99 | $7.74 | $0.25 | 20,652.0 | +0.65% |
| May 07, 2025 | $7.99 | $7.57 | $0.4186 | 18,764.0 | -0.39% |
| May 06, 2025 | $7.87 | $7.42 | $0.445 | 24,809.0 | +2.50% |
| May 05, 2025 | $7.80 | $7.44 | $0.36 | 7,821.0 | -2.06% |
| May 02, 2025 | $7.84 | $7.36 | $0.48 | 32,000.0 | +3.61% |
| May 01, 2025 | $7.63 | $6.85 | $0.78 | 48,666.0 | +6.70% |
| Apr 30, 2025 | $7.60 | $6.85 | $0.75 | 55,619.0 | -5.27% |
| Apr 29, 2025 | $7.51 | $7.07 | $0.44 | 23,378.0 | -0.54% |
| Apr 28, 2025 | $8.00 | $7.29 | $0.708 | 40,241.0 | -5.82% |
| Apr 25, 2025 | $8.18 | $7.10 | $1.08 | 74,594.0 | +7.48% |
| Apr 24, 2025 | $7.88 | $6.85 | $1.03 | 49,612.0 | -2.78% |
| Apr 23, 2025 | $7.90 | $7.01 | $0.89 | 213,284.0 | +2.58% |
| Apr 22, 2025 | $7.48 | $6.15 | $1.33 | 95,250.0 | +21.82% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.49 | $6.00 | $3.49 | 988,025.0 | -12.70% |
| 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% |
0.17%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):