Coincheck Group N.V. - Ordinary Shares (CNCK)
3.0100
-0.5000 (-14.25%)
NASDAQ · Last Trade: Dec 16th, 3:36 PM EST
Historical Prices For Coincheck Group N.V. - Ordinary Shares (CNCK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 4.26 | 4.26 | 3.44 | 3.51 | 125,290 | 3.51 |
| 12/12/2025 | 4.65 | 4.75 | 4.11 | 4.14 | 55,472 | 4.14 |
| 12/11/2025 | 4.80 | 4.98 | 4.53 | 4.65 | 101,953 | 4.65 |
| 12/10/2025 | 4.28 | 5.39 | 4.25 | 4.80 | 192,257 | 4.80 |
| 12/09/2025 | 4.25 | 4.59 | 4.21 | 4.31 | 113,644 | 4.31 |
| 12/08/2025 | 5.73 | 5.75 | 4.05 | 4.27 | 345,316 | 4.27 |
| 12/05/2025 | 5.74 | 6.00 | 5.35 | 5.76 | 107,280 | 5.76 |
| 12/04/2025 | 5.35 | 5.90 | 5.21 | 5.70 | 193,066 | 5.70 |
| 12/03/2025 | 6.29 | 7.43 | 5.30 | 5.41 | 575,434 | 5.41 |
| 12/02/2025 | 6.13 | 6.87 | 5.53 | 6.40 | 1,382,697 | 6.40 |
| 12/01/2025 | 3.64 | 9.31 | 3.24 | 7.88 | 27,287,549 | 7.88 |
| 11/28/2025 | 3.18 | 3.45 | 3.18 | 3.24 | 9,803 | 3.24 |
| 11/26/2025 | 3.00 | 3.15 | 2.89 | 3.15 | 71,953 | 3.15 |
| 11/25/2025 | 3.03 | 3.08 | 2.98 | 3.00 | 13,305 | 3.00 |
| 11/24/2025 | 3.10 | 3.13 | 3.01 | 3.01 | 16,161 | 3.01 |
| 11/21/2025 | 3.02 | 3.28 | 3.02 | 3.09 | 18,848 | 3.09 |
| 11/20/2025 | 3.11 | 3.19 | 3.02 | 3.02 | 28,717 | 3.02 |
| 11/19/2025 | 3.23 | 3.23 | 3.13 | 3.13 | 13,398 | 3.13 |
| 11/18/2025 | 3.14 | 3.30 | 3.12 | 3.20 | 17,956 | 3.20 |
| 11/17/2025 | 3.35 | 3.35 | 3.18 | 3.24 | 53,095 | 3.24 |
| 11/14/2025 | 3.40 | 3.40 | 3.11 | 3.31 | 37,088 | 3.31 |
| 11/13/2025 | 3.61 | 3.61 | 3.09 | 3.41 | 28,453 | 3.41 |
| 11/12/2025 | 3.99 | 4.00 | 3.59 | 3.63 | 27,574 | 3.63 |
| 11/11/2025 | 3.53 | 3.73 | 3.53 | 3.65 | 8,642 | 3.65 |
| 11/10/2025 | 3.55 | 3.69 | 3.50 | 3.58 | 11,020 | 3.58 |
| 11/07/2025 | 3.67 | 3.67 | 3.41 | 3.54 | 48,851 | 3.54 |
| 11/06/2025 | 3.61 | 3.68 | 3.45 | 3.55 | 20,305 | 3.55 |
| 11/05/2025 | 3.44 | 3.77 | 3.40 | 3.53 | 11,354 | 3.53 |
| 11/04/2025 | 3.54 | 3.59 | 3.41 | 3.45 | 39,858 | 3.45 |
| 11/03/2025 | 3.60 | 3.80 | 3.55 | 3.60 | 57,599 | 3.60 |
| 10/31/2025 | 3.60 | 3.79 | 3.52 | 3.62 | 31,687 | 3.62 |
| 10/30/2025 | 3.81 | 3.85 | 3.48 | 3.54 | 64,829 | 3.54 |
| 10/29/2025 | 4.03 | 4.19 | 3.81 | 3.85 | 43,819 | 3.85 |
| 10/28/2025 | 4.30 | 4.30 | 4.05 | 4.05 | 39,680 | 4.05 |
| 10/27/2025 | 4.33 | 4.36 | 4.20 | 4.22 | 23,089 | 4.22 |
| 10/24/2025 | 4.18 | 4.50 | 4.18 | 4.22 | 63,160 | 4.22 |
| 10/23/2025 | 4.42 | 4.66 | 4.15 | 4.17 | 41,040 | 4.17 |
| 10/22/2025 | 4.60 | 4.60 | 4.33 | 4.42 | 37,878 | 4.42 |
| 10/21/2025 | 4.41 | 4.61 | 4.41 | 4.50 | 9,198 | 4.50 |
| 10/20/2025 | 4.38 | 4.80 | 4.37 | 4.44 | 27,493 | 4.44 |
| 10/17/2025 | 4.36 | 4.48 | 4.30 | 4.30 | 20,365 | 4.30 |
| 10/16/2025 | 4.55 | 4.67 | 4.35 | 4.40 | 45,880 | 4.40 |
| 10/15/2025 | 4.69 | 4.79 | 4.49 | 4.62 | 33,492 | 4.62 |
| 10/14/2025 | 4.50 | 4.69 | 4.46 | 4.47 | 35,656 | 4.47 |
| 10/13/2025 | 4.80 | 4.80 | 4.44 | 4.47 | 31,368 | 4.47 |
| 10/10/2025 | 5.14 | 5.28 | 4.75 | 4.75 | 30,786 | 4.75 |
| 10/09/2025 | 4.70 | 5.30 | 4.70 | 5.11 | 43,257 | 5.11 |
| 10/08/2025 | 5.15 | 5.15 | 4.50 | 4.84 | 101,488 | 4.84 |
| 10/07/2025 | 5.03 | 5.18 | 5.01 | 5.14 | 27,293 | 5.14 |
| 10/06/2025 | 4.80 | 5.10 | 4.62 | 5.08 | 44,811 | 5.08 |
| 10/03/2025 | 4.96 | 4.96 | 4.50 | 4.65 | 29,062 | 4.65 |
| 10/02/2025 | 4.76 | 4.88 | 4.63 | 4.87 | 7,163 | 4.87 |
| 10/01/2025 | 4.63 | 4.94 | 4.61 | 4.90 | 13,047 | 4.90 |
| 9/30/2025 | 4.53 | 4.81 | 4.41 | 4.63 | 23,039 | 4.63 |
| 9/29/2025 | 4.59 | 4.70 | 4.51 | 4.53 | 16,194 | 4.53 |
| 9/26/2025 | 4.52 | 4.73 | 4.45 | 4.51 | 18,390 | 4.51 |
| 9/25/2025 | 4.55 | 4.78 | 4.41 | 4.53 | 37,024 | 4.53 |
| 9/24/2025 | 4.53 | 4.76 | 4.46 | 4.56 | 22,785 | 4.56 |
| 9/23/2025 | 4.67 | 4.73 | 4.53 | 4.53 | 16,105 | 4.53 |
| 9/22/2025 | 4.66 | 4.73 | 4.62 | 4.69 | 12,945 | 4.69 |
| 9/19/2025 | 4.67 | 4.84 | 4.62 | 4.72 | 11,623 | 4.72 |
| 9/18/2025 | 4.80 | 4.92 | 4.64 | 4.66 | 29,632 | 4.66 |
| 9/17/2025 | 4.90 | 5.12 | 4.76 | 4.89 | 69,692 | 4.89 |
| 9/16/2025 | 4.82 | 4.87 | 4.68 | 4.75 | 25,090 | 4.75 |