Get the Stockscreener App
4.84
5.84%
-0.30
Pre-market:
4.76
-0.08
-1.65%
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 October 08, 2025, is $4.84.
- 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 14.69% to $4.84 now.
- The 52-week high stock price for CNCK is $13.99, representing a 189.05% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $4.22, indicating a -12.81% 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 |
|---|---|---|---|---|---|
| Oct 08, 2025 | $5.15 | $4.50 | $0.65 | 101,418.0 | -5.84% |
| Oct 07, 2025 | $5.18 | $5.01 | $0.17 | 27,197.0 | +1.18% |
| Oct 06, 2025 | $5.10 | $4.62 | $0.48 | 44,325.0 | +9.25% |
| Oct 03, 2025 | $4.96 | $4.50 | $0.46 | 26,931.0 | -4.52% |
| Oct 02, 2025 | $4.88 | $4.63 | $0.2498 | 7,149.0 | -0.61% |
| Oct 01, 2025 | $4.94 | $4.61 | $0.33 | 13,047.0 | +5.83% |
| Sep 30, 2025 | $4.81 | $4.41 | $0.3999 | 22,936.0 | +2.21% |
| Sep 29, 2025 | $4.70 | $4.51 | $0.19 | 16,193.0 | +0.44% |
| Sep 26, 2025 | $4.73 | $4.45 | $0.2833 | 18,390.0 | -0.44% |
| Sep 25, 2025 | $4.78 | $4.41 | $0.37 | 36,962.0 | -0.66% |
| Sep 24, 2025 | $4.76 | $4.46 | $0.30 | 22,725.0 | +0.66% |
| Sep 23, 2025 | $4.73 | $4.53 | $0.1953 | 16,105.0 | -3.41% |
| Sep 22, 2025 | $4.73 | $4.62 | $0.11 | 12,945.0 | -0.64% |
| Sep 19, 2025 | $4.84 | $4.62 | $0.2154 | 11,615.0 | +1.29% |
| Sep 18, 2025 | $4.92 | $4.64 | $0.28 | 29,631.0 | -4.70% |
| Sep 17, 2025 | $5.12 | $4.76 | $0.36 | 69,688.0 | +2.95% |
| Sep 16, 2025 | $4.87 | $4.68 | $0.1889 | 25,090.0 | -1.45% |
| Sep 15, 2025 | $4.99 | $4.80 | $0.193 | 28,029.0 | -2.23% |
| Sep 12, 2025 | $4.93 | $4.72 | $0.21 | 17,669.0 | +6.80% |
| Sep 11, 2025 | $5.01 | $4.61 | $0.4014 | 92,644.0 | -5.60% |
| Sep 10, 2025 | $5.07 | $4.78 | $0.2888 | 20,700.0 | -1.41% |
| Sep 09, 2025 | $5.05 | $4.92 | $0.13 | 6,944.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $5.18 | $4.50 | $0.68 | 321,485.0 | +4.54% |
| 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% |
2.58%
4.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):