Coincheck Group N.V. (CNCK)
NASDAQ: CNCK · Real-Time Price · USD
5.76
+0.06 (1.05%)
At close: Dec 5, 2025, 4:00 PM EST
5.63
-0.13 (-2.26%)
After-hours: Dec 5, 2025, 7:53 PM EST
Coincheck Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.74 | 6.00 | 5.35 | 5.76 | 5.76 | 1.05% | 104,442 |
| Dec 4, 2025 | 5.35 | 5.90 | 5.21 | 5.70 | 5.70 | 5.36% | 193,066 |
| Dec 3, 2025 | 6.29 | 7.43 | 5.30 | 5.41 | 5.41 | -15.47% | 571,052 |
| Dec 2, 2025 | 6.13 | 6.87 | 5.53 | 6.40 | 6.40 | -18.78% | 1,378,393 |
| Dec 1, 2025 | 3.64 | 9.31 | 3.24 | 7.88 | 7.88 | 143.21% | 27,098,044 |
| Nov 28, 2025 | 3.18 | 3.45 | 3.18 | 3.24 | 3.24 | 2.86% | 9,749 |
| Nov 26, 2025 | 3.00 | 3.15 | 2.89 | 3.15 | 3.15 | 5.00% | 71,953 |
| Nov 25, 2025 | 3.03 | 3.08 | 2.98 | 3.00 | 3.00 | -0.33% | 13,305 |
| Nov 24, 2025 | 3.10 | 3.13 | 3.01 | 3.01 | 3.01 | -2.59% | 16,161 |
| Nov 21, 2025 | 3.02 | 3.28 | 3.02 | 3.09 | 3.09 | 2.32% | 18,848 |
| Nov 20, 2025 | 3.11 | 3.19 | 3.02 | 3.02 | 3.02 | -3.51% | 28,717 |
| Nov 19, 2025 | 3.23 | 3.23 | 3.13 | 3.13 | 3.13 | -2.19% | 13,398 |
| Nov 18, 2025 | 3.14 | 3.30 | 3.12 | 3.20 | 3.20 | -1.23% | 17,957 |
| Nov 17, 2025 | 3.35 | 3.35 | 3.18 | 3.24 | 3.24 | -2.11% | 53,095 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.11 | 3.31 | 3.31 | -2.93% | 37,088 |
| Nov 13, 2025 | 3.61 | 3.61 | 3.09 | 3.41 | 3.41 | -6.19% | 28,453 |
| Nov 12, 2025 | 3.99 | 4.00 | 3.59 | 3.64 | 3.64 | -0.41% | 27,676 |
| Nov 11, 2025 | 3.53 | 3.73 | 3.53 | 3.65 | 3.65 | 1.81% | 8,642 |
| Nov 10, 2025 | 3.55 | 3.69 | 3.50 | 3.59 | 3.59 | 1.13% | 11,068 |
| Nov 7, 2025 | 3.67 | 3.67 | 3.41 | 3.55 | 3.55 | -0.14% | 48,851 |
| Nov 6, 2025 | 3.61 | 3.68 | 3.45 | 3.55 | 3.55 | 0.57% | 20,908 |
| Nov 5, 2025 | 3.44 | 3.78 | 3.40 | 3.53 | 3.53 | 2.32% | 11,962 |
| Nov 4, 2025 | 3.54 | 3.59 | 3.41 | 3.45 | 3.45 | -4.17% | 39,908 |
| Nov 3, 2025 | 3.60 | 3.80 | 3.55 | 3.60 | 3.60 | -0.55% | 57,599 |
| Oct 31, 2025 | 3.60 | 3.79 | 3.52 | 3.62 | 3.62 | 2.26% | 31,687 |
| Oct 30, 2025 | 3.81 | 3.85 | 3.49 | 3.54 | 3.54 | -8.05% | 64,955 |
| Oct 29, 2025 | 4.03 | 4.19 | 3.81 | 3.85 | 3.85 | -4.94% | 43,819 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | -4.03% | 40,025 |
| Oct 27, 2025 | 4.33 | 4.36 | 4.20 | 4.22 | 4.22 | - | 23,089 |
| Oct 24, 2025 | 4.18 | 4.50 | 4.18 | 4.22 | 4.22 | 1.20% | 63,160 |
| Oct 23, 2025 | 4.42 | 4.66 | 4.15 | 4.17 | 4.17 | -5.66% | 41,040 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.33 | 4.42 | 4.42 | -1.78% | 37,878 |
| Oct 21, 2025 | 4.41 | 4.61 | 4.41 | 4.50 | 4.50 | 1.35% | 9,199 |
| Oct 20, 2025 | 4.38 | 4.80 | 4.37 | 4.44 | 4.44 | 3.26% | 27,493 |
| Oct 17, 2025 | 4.36 | 4.48 | 4.30 | 4.30 | 4.30 | -2.27% | 20,365 |
| Oct 16, 2025 | 4.55 | 4.67 | 4.35 | 4.40 | 4.40 | -4.76% | 45,880 |
| Oct 15, 2025 | 4.69 | 4.79 | 4.49 | 4.62 | 4.62 | 3.36% | 33,492 |
| Oct 14, 2025 | 4.50 | 4.69 | 4.46 | 4.47 | 4.47 | - | 35,656 |
| Oct 13, 2025 | 4.80 | 4.80 | 4.44 | 4.47 | 4.47 | -5.89% | 31,368 |
| Oct 10, 2025 | 5.14 | 5.28 | 4.75 | 4.75 | 4.75 | -7.05% | 30,786 |
| Oct 9, 2025 | 4.70 | 5.30 | 4.70 | 5.11 | 5.11 | 5.58% | 43,261 |
| Oct 8, 2025 | 5.15 | 5.15 | 4.50 | 4.84 | 4.84 | -5.84% | 101,488 |
| Oct 7, 2025 | 5.03 | 5.18 | 5.01 | 5.14 | 5.14 | 1.18% | 27,293 |
| Oct 6, 2025 | 4.80 | 5.10 | 4.62 | 5.08 | 5.08 | 9.25% | 44,811 |
| Oct 3, 2025 | 4.96 | 4.96 | 4.50 | 4.65 | 4.65 | -4.52% | 29,062 |
| Oct 2, 2025 | 4.76 | 4.88 | 4.63 | 4.87 | 4.87 | -0.61% | 7,163 |
| Oct 1, 2025 | 4.63 | 4.94 | 4.61 | 4.90 | 4.90 | 5.83% | 13,047 |
| Sep 30, 2025 | 4.53 | 4.81 | 4.41 | 4.63 | 4.63 | 2.21% | 23,039 |
| Sep 29, 2025 | 4.59 | 4.70 | 4.51 | 4.53 | 4.53 | 0.44% | 16,194 |
| Sep 26, 2025 | 4.52 | 4.73 | 4.45 | 4.51 | 4.51 | -0.44% | 18,390 |