Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.670 -0.130 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 26, 2025 5.750 5.840 5.540 5.670 32,490 -0.13(-2.24%)
Mar 25, 2025 6.010 6.056 5.710 5.800 22,881 -0.38(-6.15%)
Mar 24, 2025 6.150 6.180 5.802 6.180 38,720 +0.14(+2.32%)
Mar 21, 2025 5.900 6.095 5.670 6.040 20,780 +0.29(+5.04%)
Mar 20, 2025 5.870 6.100 5.640 5.750 16,506 -0.13(-2.21%)
Mar 19, 2025 6.270 6.364 5.800 5.880 41,124 -0.22(-3.61%)
Mar 18, 2025 6.400 6.490 6.020 6.100 35,903 -0.48(-7.29%)
Mar 17, 2025 6.620 6.845 6.170 6.580 26,695 +0.05(+0.77%)
Mar 14, 2025 6.310 6.860 6.300 6.530 14,592 +0.38(+6.18%)
Mar 13, 2025 6.500 6.940 6.111 6.150 21,978 -0.29(-4.50%)
Mar 12, 2025 6.200 6.700 6.200 6.440 28,549 +0.29(+4.72%)
Mar 11, 2025 6.000 6.357 5.690 6.150 57,746 +0.15(+2.50%)
Mar 10, 2025 6.790 6.790 5.900 6.000 41,834 -0.77(-11.37%)
Mar 07, 2025 6.220 6.785 6.080 6.770 36,513 +0.82(+13.78%)
Mar 06, 2025 6.150 6.200 5.868 5.950 34,785 -0.25(-4.03%)
Mar 05, 2025 6.230 6.440 6.090 6.200 45,759 -0.07(-1.12%)
Mar 04, 2025 6.680 6.680 6.100 6.270 55,813 -0.46(-6.84%)
Mar 03, 2025 6.980 7.770 6.550 6.730 42,709 +0.02(+0.30%)
Feb 28, 2025 6.940 6.940 6.600 6.710 8,816 -0.23(-3.31%)
Feb 27, 2025 7.100 7.420 6.725 6.940 33,461 -0.17(-2.39%)
Feb 26, 2025 6.280 7.340 6.100 7.110 53,557 +1.01(+16.56%)
Feb 25, 2025 6.000 6.297 5.903 6.100 33,331 +0.08(+1.33%)
Feb 24, 2025 6.360 6.400 5.990 6.020 48,244 -0.30(-4.75%)
Feb 21, 2025 6.950 7.001 6.320 6.320 55,150 -0.50(-7.33%)
Feb 20, 2025 7.110 7.175 6.810 6.820 28,166 -0.21(-2.99%)
Feb 19, 2025 7.270 7.400 7.023 7.030 34,293 -0.24(-3.30%)
Feb 18, 2025 7.190 7.350 7.000 7.270 52,863 +0.09(+1.25%)
Feb 14, 2025 7.500 7.702 7.110 7.180 35,967 -0.32(-4.27%)
Feb 13, 2025 7.060 7.500 7.060 7.500 33,547 +0.47(+6.69%)
Feb 12, 2025 7.550 7.590 6.900 7.030 111,560 -0.53(-7.01%)
Feb 11, 2025 7.590 7.670 7.520 7.560 33,058 +0.05(+0.67%)
Feb 10, 2025 7.530 7.790 7.510 7.510 31,862 +0.01(+0.13%)
Feb 07, 2025 8.050 8.150 7.320 7.500 110,815 -0.40(-5.06%)
Feb 06, 2025 7.880 8.250 7.880 7.900 41,527 +0.04(+0.51%)
Feb 05, 2025 8.400 8.440 7.850 7.860 56,806 -0.56(-6.65%)
Feb 04, 2025 8.080 8.470 7.801 8.420 64,696 +0.26(+3.19%)
Feb 03, 2025 8.400 8.615 8.160 8.160 42,546 -0.40(-4.67%)
Jan 31, 2025 8.850 8.970 8.500 8.560 30,594 -0.34(-3.82%)
Jan 30, 2025 8.550 9.345 8.383 8.900 55,192 +0.39(+4.58%)
Jan 29, 2025 8.930 9.143 8.410 8.510 33,660 -0.36(-4.06%)
Jan 28, 2025 9.020 9.160 8.690 8.870 32,963 -0.15(-1.66%)
Jan 27, 2025 9.440 9.450 8.710 9.020 99,286 -0.53(-5.55%)
Jan 24, 2025 9.740 9.898 9.410 9.550 62,854 -0.01(-0.10%)
Jan 23, 2025 9.890 9.890 9.330 9.560 88,677 -0.01(-0.10%)
Jan 22, 2025 9.150 9.910 9.040 9.570 105,430 +0.42(+4.59%)
Jan 21, 2025 10.40 10.52 9.020 9.150 186,018 -0.67(-6.82%)
Jan 17, 2025 9.240 10.19 9.009 9.820 153,768 +0.88(+9.84%)
Jan 16, 2025 9.000 9.290 8.755 8.940 126,709 -0.02(-0.22%)
Jan 15, 2025 8.000 9.305 8.000 8.960 102,120 +1.24(+16.06%)
Jan 14, 2025 7.960 8.180 7.405 7.720 74,146 +0.52(+7.22%)
Jan 13, 2025 8.750 8.900 6.850 7.200 186,039 -1.53(-17.53%)
Jan 10, 2025 8.950 8.970 8.600 8.730 118,814 -0.17(-1.91%)
Jan 08, 2025 8.790 8.950 8.650 8.900 100,110 +0.01(+0.11%)
Jan 07, 2025 8.960 9.040 8.610 8.890 99,672 -0.02(-0.22%)
Jan 06, 2025 9.000 9.030 8.650 8.910 114,020 +0.27(+3.12%)
Jan 03, 2025 8.750 8.910 8.500 8.640 52,421 +0.14(+1.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.