Get the Stockscreener App
4.29
1.83%
-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 April 09, 2025, is $4.29.
- 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 1.66% to $4.29 now.
- The 52-week high stock price for CNCK is $13.99, representing a 226.11% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $4.22, indicating a -1.63% 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 |
|---|---|---|---|---|---|
| Apr 09, 2025 | $4.53 | $4.25 | $0.2744 | 12,188.0 | -1.60% |
| 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% |
| Mar 31, 2025 | $5.09 | $4.75 | $0.345 | 31,965.0 | -1.55% |
| Mar 28, 2025 | $5.42 | $5.01 | $0.41 | 40,786.0 | -4.97% |
| Mar 27, 2025 | $5.87 | $5.33 | $0.54 | 34,306.0 | -4.23% |
| Mar 26, 2025 | $5.84 | $5.54 | $0.30 | 32,490.0 | -2.24% |
| Mar 25, 2025 | $6.06 | $5.71 | $0.3462 | 22,710.0 | -6.15% |
| Mar 24, 2025 | $6.18 | $5.80 | $0.378 | 38,720.0 | +2.32% |
| Mar 21, 2025 | $6.09 | $5.67 | $0.425 | 20,770.0 | +5.04% |
| Mar 20, 2025 | $6.10 | $5.64 | $0.46 | 16,506.0 | -2.21% |
| Mar 19, 2025 | $6.36 | $5.80 | $0.5642 | 41,124.0 | -3.61% |
| Mar 18, 2025 | $6.49 | $6.02 | $0.47 | 35,903.0 | -7.29% |
| Mar 17, 2025 | $6.84 | $6.17 | $0.675 | 26,695.0 | +0.77% |
| Mar 14, 2025 | $6.86 | $6.30 | $0.56 | 14,588.0 | +6.18% |
| Mar 13, 2025 | $6.94 | $6.11 | $0.829 | 21,978.0 | -4.50% |
| Mar 12, 2025 | $6.70 | $6.20 | $0.50 | 28,549.0 | +4.72% |
| Mar 11, 2025 | $6.36 | $5.69 | $0.6671 | 57,601.0 | +2.50% |
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 | $5.78 | $4.22 | $1.56 | 259,063.0 | -15.35% |
| 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% |
0.41%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):