Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Coincheck Group N.V. - Ordinary Shares (CNCK)

1.2600
-0.0100 (-0.79%)
NASDAQ · Last Trade: Nov 1st, 9:14 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coincheck Group N.V. - Ordinary Shares (CNCK)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20261.271.291.261.2630,8971.26
10/29/20261.281.321.271.2721,9421.27
10/28/20261.331.331.281.3017,4911.30
10/27/20261.281.321.281.3112,2541.31
10/26/20261.281.331.281.2819,2231.28
10/23/20261.301.331.291.2912,1771.29
10/22/20261.331.331.291.296,0811.29
10/21/20261.351.351.311.3127,8651.31
10/20/20261.211.361.211.3152,8151.31
10/19/20261.331.331.281.2915,5761.29
10/16/20261.351.391.331.3324,6581.33
10/15/20261.271.451.261.3496,5381.34
10/14/20261.271.351.201.30308,5151.30
10/13/20261.301.341.251.2564,1971.25
10/12/20261.361.381.291.3194,2521.31
10/09/20261.421.471.351.3547,6511.35
10/08/20261.371.391.321.3254,8181.32
10/07/20261.451.451.341.3674,5381.36
10/06/20261.411.451.401.4031,8341.40
10/05/20261.431.481.421.4243,0261.42
10/02/20261.471.501.421.4232,0301.42
10/01/20261.501.521.441.4461,8431.44
9/30/20261.491.561.461.4676,7661.46
9/29/20261.511.591.391.42132,1721.42
9/28/20261.641.681.501.52121,9261.52
9/25/20261.701.761.571.5952,3771.59
9/24/20261.701.851.681.6816,2421.68
9/23/20261.801.841.681.6843,8851.68
9/22/20261.931.931.801.8042,0101.80
9/21/20261.961.961.851.8537,8221.85
9/18/20261.971.991.851.9586,3061.95
9/17/20261.941.941.891.9010,9591.90
9/16/20261.861.981.861.8811,1231.88
9/15/20261.871.981.871.9010,4141.90
9/14/20261.911.961.861.9034,4051.90
9/11/20261.932.001.911.9220,6271.92
9/10/20262.002.001.941.9510,0201.95
9/09/20261.972.041.951.9516,8501.95
9/08/20262.052.051.952.0130,4532.01
9/04/20262.172.171.971.9742,2611.97
9/03/20262.162.162.012.0828,7302.08
9/02/20262.072.101.992.0624,2882.06
9/01/20262.142.201.932.08328,8752.08
8/31/20262.082.272.082.1146,0932.11
8/28/20262.102.172.102.1119,8522.11
8/27/20262.162.162.062.0814,0582.08
8/26/20262.212.212.052.1128,7942.11
8/25/20262.162.232.102.1621,2182.16
8/24/20262.152.252.092.1036,0852.10
8/21/20262.182.292.072.0852,4002.08
8/20/20262.242.302.052.0544,7052.05
8/19/20262.012.122.002.0315,8402.03
8/18/20262.022.101.962.0111,6032.01
8/17/20262.052.052.002.0010,3332.00
8/14/20262.072.101.922.0411,9322.04
8/13/20262.002.081.982.0216,5502.02
8/12/20262.002.071.971.9811,8931.98
8/11/20262.022.051.902.0021,2562.00
8/10/20262.152.251.911.9459,7901.94
8/07/20262.102.312.002.1444,9162.14
8/06/20262.312.402.042.1035,7772.10
8/05/20262.172.352.102.2675,8342.26
8/04/20262.372.372.032.19137,2192.19
8/03/20261.802.731.802.372,170,7802.37