NASDAQ : CNCK
Coincheck Group N.V. — Price history
Financials · Capital Markets · Netherlands
Last price 1.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 243.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coincheck Group N.V. (CNCK) closed at 1.335 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.28 | 1.335 | 1.272 | 1.335 | 8,647 | +5.95% |
| 2026-10-30 | 1.272 | 1.29 | 1.26 | 1.26 | 30,897 | -0.79% |
| 2026-10-29 | 1.28 | 1.32 | 1.27 | 1.27 | 21,943 | -2.31% |
| 2026-10-28 | 1.33 | 1.33 | 1.28 | 1.3 | 17,591 | -0.76% |
| 2026-10-27 | 1.282 | 1.32 | 1.28 | 1.31 | 12,253 | +2.34% |
| 2026-10-26 | 1.28 | 1.335 | 1.28 | 1.28 | 19,225 | -0.78% |
| 2026-10-23 | 1.3 | 1.333 | 1.29 | 1.29 | 12,176 | +0.00% |
| 2026-10-22 | 1.33 | 1.33 | 1.29 | 1.29 | 6,125 | -1.53% |
| 2026-10-21 | 1.35 | 1.35 | 1.31 | 1.31 | 27,867 | +0.00% |
| 2026-10-20 | 1.21 | 1.36 | 1.21 | 1.31 | 52,815 | +1.55% |
| 2026-10-19 | 1.33 | 1.33 | 1.285 | 1.29 | 15,576 | -3.01% |
| 2026-10-16 | 1.35 | 1.39 | 1.33 | 1.33 | 24,657 | -0.75% |
| 2026-10-15 | 1.27 | 1.45 | 1.26 | 1.34 | 96,550 | +3.08% |
| 2026-10-14 | 1.27 | 1.355 | 1.195 | 1.3 | 308,518 | +4.00% |
| 2026-10-13 | 1.3 | 1.34 | 1.25 | 1.25 | 64,197 | -4.58% |
| 2026-10-12 | 1.36 | 1.38 | 1.29 | 1.31 | 94,254 | -2.96% |
| 2026-10-09 | 1.42 | 1.466 | 1.35 | 1.35 | 47,650 | +2.27% |
| 2026-10-08 | 1.37 | 1.385 | 1.32 | 1.32 | 54,818 | -2.94% |
| 2026-10-07 | 1.45 | 1.45 | 1.34 | 1.36 | 74,538 | -2.86% |
| 2026-10-06 | 1.41 | 1.45 | 1.4 | 1.4 | 31,834 | -1.41% |
| 2026-10-05 | 1.43 | 1.48 | 1.42 | 1.42 | 43,051 | +0.00% |
| 2026-10-02 | 1.47 | 1.5 | 1.42 | 1.42 | 32,029 | -1.39% |
| 2026-10-01 | 1.5 | 1.52 | 1.44 | 1.44 | 62,212 | -1.37% |
| 2026-09-30 | 1.49 | 1.56 | 1.46 | 1.46 | 76,769 | +2.82% |
| 2026-09-29 | 1.51 | 1.59 | 1.39 | 1.42 | 133,173 | -6.58% |
| 2026-09-28 | 1.64 | 1.68 | 1.5 | 1.52 | 122,683 | -4.40% |
| 2026-09-25 | 1.7 | 1.765 | 1.571 | 1.59 | 52,375 | -5.36% |
| 2026-09-24 | 1.7 | 1.853 | 1.68 | 1.68 | 16,388 | +0.00% |
| 2026-09-23 | 1.8 | 1.845 | 1.68 | 1.68 | 43,890 | -6.67% |
| 2026-09-22 | 1.93 | 1.93 | 1.8 | 1.8 | 42,009 | -2.70% |
| 2026-09-21 | 1.96 | 1.96 | 1.85 | 1.85 | 37,862 | -5.13% |
| 2026-09-18 | 1.97 | 1.99 | 1.85 | 1.95 | 86,306 | +2.63% |
| 2026-09-17 | 1.94 | 1.94 | 1.89 | 1.9 | 10,959 | +1.06% |
| 2026-09-16 | 1.86 | 1.98 | 1.86 | 1.88 | 11,125 | -1.05% |
| 2026-09-15 | 1.87 | 1.984 | 1.87 | 1.9 | 10,413 | +0.00% |
| 2026-09-14 | 1.91 | 1.963 | 1.86 | 1.9 | 34,403 | -1.04% |
| 2026-09-11 | 1.93 | 2 | 1.91 | 1.92 | 20,625 | -1.54% |
| 2026-09-10 | 2 | 2 | 1.94 | 1.95 | 10,019 | +0.00% |
| 2026-09-09 | 1.97 | 2.04 | 1.95 | 1.95 | 16,849 | -2.99% |
| 2026-09-08 | 2.05 | 2.05 | 1.95 | 2.01 | 30,451 | +2.03% |
| 2026-09-04 | 2.17 | 2.17 | 1.97 | 1.97 | 42,260 | -5.29% |
| 2026-09-03 | 2.16 | 2.16 | 2.012 | 2.08 | 28,731 | +0.97% |
| 2026-09-02 | 2.07 | 2.1 | 1.99 | 2.06 | 24,302 | -0.96% |
| 2026-09-01 | 2.14 | 2.2 | 1.93 | 2.08 | 328,877 | -1.42% |
| 2026-08-31 | 2.08 | 2.27 | 2.08 | 2.11 | 51,742 | +0.00% |
| 2026-08-28 | 2.1 | 2.17 | 2.1 | 2.11 | 19,852 | +1.44% |
| 2026-08-27 | 2.16 | 2.16 | 2.064 | 2.08 | 14,058 | -1.42% |
| 2026-08-26 | 2.21 | 2.21 | 2.05 | 2.11 | 28,793 | -2.31% |
| 2026-08-25 | 2.16 | 2.234 | 2.1 | 2.16 | 21,218 | +2.86% |
| 2026-08-24 | 2.15 | 2.251 | 2.09 | 2.1 | 36,084 | +0.96% |
| 2026-08-21 | 2.18 | 2.29 | 2.07 | 2.08 | 52,399 | +1.46% |
| 2026-08-20 | 2.24 | 2.3 | 2.05 | 2.05 | 44,705 | +0.99% |
| 2026-08-19 | 2.01 | 2.12 | 2 | 2.03 | 15,838 | +1.00% |
| 2026-08-18 | 2.02 | 2.1 | 1.96 | 2.01 | 11,604 | +0.50% |
| 2026-08-17 | 2.05 | 2.05 | 2 | 2 | 10,332 | -1.96% |
| 2026-08-14 | 2.07 | 2.1 | 1.921 | 2.04 | 11,932 | +0.99% |
| 2026-08-13 | 2 | 2.081 | 1.98 | 2.02 | 16,552 | +2.02% |
| 2026-08-12 | 2 | 2.075 | 1.97 | 1.98 | 11,893 | -1.25% |
| 2026-08-11 | 2.02 | 2.05 | 1.9 | 2.005 | 21,256 | +3.35% |
| 2026-08-10 | 2.15 | 2.25 | 1.91 | 1.94 | 59,790 | -9.35% |
| 2026-08-07 | 2.1 | 2.31 | 2 | 2.14 | 44,915 | +1.90% |
| 2026-08-06 | 2.31 | 2.4 | 2.04 | 2.1 | 35,809 | -7.08% |
| 2026-08-05 | 2.17 | 2.345 | 2.105 | 2.26 | 75,845 | +3.20% |
| 2026-08-04 | 2.37 | 2.37 | 2.03 | 2.19 | 137,224 | -7.59% |
| 2026-08-03 | 1.8 | 2.726 | 1.8 | 2.37 | 2,173,772 | +31.67% |
| 2026-07-31 | 1.98 | 2.123 | 1.65 | 1.8 | 151,145 | -2.17% |
| 2026-07-30 | 1.93 | 2.299 | 1.75 | 1.84 | 74,759 | -3.66% |
| 2026-07-29 | 2.32 | 2.32 | 1.68 | 1.91 | 83,820 | -17.67% |
| 2026-07-28 | 2.55 | 2.55 | 2.27 | 2.32 | 57,993 | -11.45% |
| 2026-07-27 | 2.625 | 2.76 | 2.61 | 2.62 | 23,609 | -3.68% |
| 2026-07-24 | 2.78 | 3 | 2.72 | 2.72 | 41,839 | -2.16% |
| 2026-07-23 | 2.87 | 2.87 | 2.71 | 2.78 | 32,824 | -3.47% |
| 2026-07-22 | 2.75 | 2.91 | 2.72 | 2.88 | 44,847 | +0.35% |
| 2026-07-21 | 2.83 | 2.91 | 2.779 | 2.87 | 25,777 | -0.69% |
| 2026-07-20 | 2.9 | 2.9 | 2.78 | 2.89 | 16,639 | +0.35% |
| 2026-07-17 | 2.82 | 2.9 | 2.74 | 2.88 | 46,903 | +1.05% |
| 2026-07-16 | 2.89 | 2.9 | 2.81 | 2.85 | 61,409 | -1.72% |
| 2026-07-15 | 2.91 | 2.91 | 2.7 | 2.9 | 81,502 | +1.05% |
| 2026-07-14 | 2.65 | 2.87 | 2.63 | 2.87 | 57,838 | +7.09% |
| 2026-07-13 | 2.49 | 2.69 | 2.46 | 2.68 | 89,679 | +3.47% |
| 2026-07-10 | 2.53 | 2.6 | 2.47 | 2.59 | 71,542 | +1.97% |
| 2026-07-09 | 2.56 | 2.58 | 2.31 | 2.54 | 73,602 | -3.05% |
| 2026-07-08 | 2.46 | 2.62 | 2.25 | 2.62 | 48,579 | +3.97% |
| 2026-07-07 | 2.35 | 2.54 | 2.21 | 2.52 | 61,628 | +2.02% |
| 2026-07-06 | 2.24 | 2.49 | 2.2 | 2.47 | 82,456 | +10.27% |
| 2026-07-02 | 2.14 | 2.3 | 2.13 | 2.24 | 47,756 | +5.16% |
| 2026-07-01 | 2.13 | 2.28 | 1.93 | 2.13 | 136,199 | -4.05% |
| 2026-06-30 | 2.24 | 2.24 | 2.12 | 2.22 | 48,343 | -2.63% |
| 2026-06-29 | 2.21 | 2.29 | 2.05 | 2.28 | 79,293 | +1.79% |
| 2026-06-26 | 2.14 | 2.24 | 2.11 | 2.24 | 22,570 | +2.28% |
| 2026-06-25 | 2.15 | 2.2 | 2.08 | 2.19 | 68,754 | +0.46% |
| 2026-06-24 | 2.1 | 2.22 | 2.071 | 2.18 | 126,347 | +3.32% |
| 2026-06-23 | 1.89 | 2.12 | 1.89 | 2.11 | 122,703 | +6.57% |
| 2026-06-22 | 1.93 | 2 | 1.825 | 1.98 | 82,613 | +2.59% |
| 2026-06-18 | 1.72 | 1.96 | 1.67 | 1.93 | 115,819 | +12.87% |
| 2026-06-17 | 1.75 | 1.75 | 1.675 | 1.71 | 19,884 | -1.72% |
| 2026-06-16 | 1.82 | 1.88 | 1.7 | 1.74 | 59,842 | -4.40% |
| 2026-06-15 | 1.73 | 1.85 | 1.73 | 1.82 | 51,270 | +7.06% |
| 2026-06-12 | 1.69 | 1.748 | 1.62 | 1.7 | 51,716 | +2.41% |
| 2026-06-11 | 1.71 | 1.73 | 1.61 | 1.66 | 84,481 | -5.14% |
| 2026-06-10 | 1.74 | 1.82 | 1.72 | 1.75 | 44,527 | -1.13% |
| 2026-06-09 | 1.74 | 1.82 | 1.721 | 1.77 | 125,418 | +2.91% |
| 2026-06-08 | 1.75 | 1.78 | 1.715 | 1.72 | 77,232 | -4.44% |
| 2026-06-05 | 1.83 | 1.895 | 1.7 | 1.8 | 97,441 | -5.26% |
| 2026-06-04 | 1.77 | 1.92 | 1.77 | 1.9 | 207,628 | +5.56% |
| 2026-06-03 | 1.75 | 1.86 | 1.7 | 1.8 | 132,948 | +0.00% |
| 2026-06-02 | 1.82 | 1.9 | 1.76 | 1.8 | 108,446 | -2.17% |
| 2026-06-01 | 1.79 | 1.93 | 1.7 | 1.84 | 201,718 | -1.08% |
| 2026-05-29 | 1.95 | 1.95 | 1.81 | 1.86 | 202,633 | -5.58% |
| 2026-05-28 | 1.99 | 2.015 | 1.93 | 1.97 | 61,411 | -2.96% |
| 2026-05-27 | 1.93 | 2.04 | 1.92 | 2.03 | 113,097 | +2.01% |
| 2026-05-26 | 1.98 | 2.12 | 1.93 | 1.99 | 487,866 | +2.58% |
| 2026-05-22 | 1.97 | 2.084 | 1.92 | 1.94 | 107,612 | -0.51% |
| 2026-05-21 | 2.07 | 2.1 | 1.94 | 1.95 | 150,841 | -7.58% |
| 2026-05-20 | 2.03 | 2.18 | 2.03 | 2.11 | 143,001 | +0.96% |
| 2026-05-19 | 2.07 | 2.15 | 1.981 | 2.09 | 108,637 | -1.42% |
| 2026-05-18 | 1.92 | 2.22 | 1.9 | 2.12 | 305,288 | +4.43% |
| 2026-05-15 | 2.06 | 2.26 | 1.93 | 2.03 | 360,282 | -6.88% |
| 2026-05-14 | 1.94 | 2.22 | 1.87 | 2.18 | 607,895 | +12.37% |
| 2026-05-13 | 1.88 | 2.23 | 1.81 | 1.94 | 1,450,597 | -5.83% |