7.40
price down icon0.54%   -0.04
after-market After Hours: 7.40
loading

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 April 29, 2025, is $7.40.
  • 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 75.36% to $7.40 now.
  • The 52-week high stock price for CNCK is $13.99, representing a 89.05% increase from the current share price, occurred on December 12, 2024.
  • The 52-week low stock price for CNCK is $4.22, indicating a -42.97% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about CNCK historical price data:
Date High Low High - Low Volume % Change
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%
Apr 21, 2025 $6.11 $5.70 $0.41 12,187.0 +3.60%
Apr 17, 2025 $6.11 $5.70 $0.4094 24,145.0 -4.26%
Apr 16, 2025 $6.26 $5.20 $1.06 55,527.0 +17.53%
Apr 15, 2025 $5.86 $5.00 $0.86 61,015.0 -5.64%
Apr 14, 2025 $5.69 $5.02 $0.67 61,474.0 +10.66%
Apr 11, 2025 $5.50 $4.70 $0.80 51,229.0 +1.84%
Apr 10, 2025 $5.09 $4.81 $0.28 11,290.0 -7.58%
Apr 09, 2025 $5.39 $4.25 $1.14 35,424.0 +20.82%
Apr 08, 2025 $4.83 $4.30 $0.53 28,010.0 -5.00%
Apr 07, 2025 $4.99 $4.45 $0.536 47,523.0 +2.91%
Apr 04, 2025 $4.87 $4.22 $0.65 67,592.0 -8.78%
Apr 03, 2025 $5.52 $4.89 $0.632 55,892.0 -11.71%
Apr 02, 2025 $5.60 $5.16 $0.44 19,415.0 +2.21%
Apr 01, 2025 $5.78 $4.82 $0.96 28,443.0 +6.89%

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
Apr, 2025 $8.18 $4.22 $3.96 1,078,903.0 +45.67%
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%
capital_markets HLI
$162.22
price up icon 0.63%
$92.07
price up icon 2.67%
capital_markets NMR
$5.60
price up icon 0.54%
$171.78
price up icon 1.43%
$319.32
price up icon 1.23%
capital_markets TW
$137.38
price up icon 0.65%
Cap:     |  Volume (24h):