Get the Stockscreener App
2.62
2.24%
-0.06
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 January 27, 2026, is $2.62.
- 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 $2.00 on December 17, 2025. Since then, Coincheck Group N V's stock price has risen over 31.00% to $2.62 now.
- The 52-week high stock price for CNCK is $9.49, representing a 262.21% increase from the current share price, occurred on May 12, 2025.
- The 52-week low stock price for CNCK is $2.00, indicating a -23.66% decrease from the current share price, occurred on December 17, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $2.68 | $2.54 | $0.14 | 32,375.0 | -2.24% |
| Jan 26, 2026 | $2.71 | $2.53 | $0.18 | 56,866.0 | -1.11% |
| Jan 23, 2026 | $2.85 | $2.62 | $0.23 | 65,510.0 | -4.58% |
| Jan 22, 2026 | $2.90 | $2.66 | $0.2352 | 44,196.0 | +4.41% |
| Jan 21, 2026 | $2.77 | $2.56 | $0.205 | 52,048.0 | -1.45% |
| Jan 20, 2026 | $2.85 | $2.66 | $0.1899 | 46,898.0 | -4.17% |
| Jan 16, 2026 | $2.96 | $2.64 | $0.3199 | 125,407.0 | +7.06% |
| Jan 15, 2026 | $2.70 | $2.47 | $0.23 | 48,948.0 | +6.75% |
| Jan 14, 2026 | $2.68 | $2.43 | $0.249 | 139,214.0 | +2.02% |
| Jan 13, 2026 | $2.62 | $2.38 | $0.2435 | 130,069.0 | -5.73% |
| Jan 12, 2026 | $2.72 | $2.55 | $0.17 | 102,027.0 | -1.13% |
| Jan 09, 2026 | $2.73 | $2.53 | $0.20 | 151,413.0 | -5.69% |
| Jan 08, 2026 | $2.89 | $2.35 | $0.54 | 3,190,514.0 | +5.64% |
| Jan 07, 2026 | $2.97 | $2.54 | $0.43 | 114,919.0 | -8.59% |
| Jan 06, 2026 | $3.06 | $2.74 | $0.32 | 204,296.0 | +6.59% |
| Jan 05, 2026 | $2.73 | $2.58 | $0.15 | 77,723.0 | +2.25% |
| Jan 02, 2026 | $2.76 | $2.52 | $0.242 | 57,298.0 | +5.95% |
| Dec 31, 2025 | $2.57 | $2.40 | $0.1705 | 52,937.0 | -2.33% |
| Dec 30, 2025 | $2.83 | $2.50 | $0.33 | 102,853.0 | -6.18% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $3.06 | $2.35 | $0.71 | 4,672,096.0 | +3.97% |
Coincheck Group N V Stock (CNCK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.31 | $2.00 | $7.31 | 34,153,728.0 | -20.37% |
| 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% |
14.57%
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):