Get the Stockscreener App
4.14
10.97%
-0.51
After Hours:
4.12
-0.02
-0.48%
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 December 12, 2025, is $4.14.
- 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 $2.89 on November 26, 2025. Since then, Coincheck Group N V's stock price has risen over 43.25% to $4.14 now.
- The 52-week high stock price for CNCK is $12.55, representing a 203.14% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for CNCK is $2.89, indicating a -30.19% decrease from the current share price, occurred on November 26, 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 02, 2025 | $6.87 | $5.53 | $1.34 | 1,378,589.0 | -18.78% |
| Dec 01, 2025 | $9.31 | $3.24 | $6.07 | 27,134,787.0 | +143.21% |
| Nov 28, 2025 | $3.45 | $3.18 | $0.27 | 9,803.0 | +2.86% |
| Nov 26, 2025 | $3.15 | $2.89 | $0.26 | 71,953.0 | +5.00% |
| Nov 25, 2025 | $3.08 | $2.98 | $0.0979 | 13,305.0 | -0.33% |
| Nov 24, 2025 | $3.13 | $3.01 | $0.12 | 16,161.0 | -2.59% |
| Nov 21, 2025 | $3.28 | $3.02 | $0.263 | 18,848.0 | +2.32% |
| Nov 20, 2025 | $3.19 | $3.02 | $0.17 | 28,717.0 | -3.51% |
| Nov 19, 2025 | $3.23 | $3.13 | $0.10 | 13,398.0 | -2.19% |
| Nov 18, 2025 | $3.30 | $3.12 | $0.18 | 17,956.0 | -1.23% |
| Nov 17, 2025 | $3.35 | $3.18 | $0.17 | 53,095.0 | -2.11% |
| Nov 14, 2025 | $3.40 | $3.11 | $0.29 | 37,088.0 | -2.93% |
| Nov 13, 2025 | $3.61 | $3.09 | $0.517 | 28,449.0 | -6.19% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $9.31 | $3.24 | $6.07 | 30,234,608.0 | +27.78% |
| 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% |
5.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):