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

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

2.7200
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 27th, 5:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/24/20262.783.002.722.7241,8412.72
7/23/20262.872.872.712.7832,8062.78
7/22/20262.752.912.722.8844,8492.88
7/21/20262.832.912.782.8725,7772.87
7/20/20262.902.902.782.8916,6302.89
7/17/20262.822.902.742.8846,9032.88
7/16/20262.892.902.812.8561,4092.85
7/15/20262.912.912.702.9081,4892.90
7/14/20262.652.872.632.8757,8392.87
7/13/20262.492.692.462.6889,6802.68
7/10/20262.532.602.472.5971,5432.59
7/09/20262.562.582.312.5473,5742.54
7/08/20262.462.622.252.6248,5802.62
7/07/20262.352.542.212.5261,6182.52
7/06/20262.242.492.202.4782,3642.47
7/02/20262.142.302.132.2447,7572.24
7/01/20262.132.281.932.13134,8962.13
6/30/20262.242.242.122.2248,3442.22
6/29/20262.212.292.052.2879,2932.28
6/26/20262.142.242.112.2422,5722.24
6/25/20262.152.202.082.1968,6812.19
6/24/20262.102.222.072.18126,2292.18
6/23/20261.892.121.892.11121,9082.11
6/22/20261.932.001.821.9882,6131.98
6/18/20261.721.961.671.93115,8191.93
6/17/20261.751.751.681.7119,8771.71
6/16/20261.821.881.701.7459,8441.74
6/15/20261.731.851.731.8251,2701.82
6/12/20261.691.751.621.7051,7171.70
6/11/20261.711.731.611.6684,4781.66
6/10/20261.741.821.721.7544,2331.75
6/09/20261.741.821.721.77125,2641.77
6/08/20261.751.781.721.7277,1851.72
6/05/20261.831.901.701.8097,4411.80
6/04/20261.771.921.771.90207,6191.90
6/03/20261.751.861.701.80132,9051.80
6/02/20261.821.901.761.80108,4331.80
6/01/20261.791.931.701.84201,6301.84
5/29/20261.951.951.811.86202,6331.86
5/28/20261.992.021.931.9761,3041.97
5/27/20261.932.041.922.03112,8972.03
5/26/20261.982.121.931.99487,8401.99
5/22/20261.972.081.921.94107,6131.94
5/21/20262.072.101.941.95149,8581.95
5/20/20262.032.182.032.11142,9282.11
5/19/20262.072.151.982.09107,6162.09
5/18/20261.922.221.902.12304,5142.12
5/15/20262.062.261.932.03360,2832.03
5/14/20261.942.221.872.18604,4472.18
5/13/20261.882.231.811.941,447,2381.94
5/12/20262.392.401.972.0652,587,5812.06
5/11/20261.951.951.751.7555,4981.75
5/08/20261.881.931.801.8258,1821.82
5/07/20261.861.971.791.7924,8491.79
5/06/20261.771.851.761.8361,9861.83
5/05/20261.771.781.661.7546,4091.75
5/04/20261.841.891.731.7633,9211.76
5/01/20261.751.811.741.7724,3051.77
4/30/20261.731.791.681.7785,3501.77
4/29/20261.801.831.731.7323,9061.73
4/28/20261.851.871.781.7937,0531.79
4/27/20261.831.941.801.8567,0131.85