Skip to main content

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

5.470 +0.440 (+8.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.140 5.500 5.030 5.470 134,325 +0.44(+8.75%)
Jun 27, 2025 5.030 5.141 5.000 5.030 23,253 +0.00(+0.00%)
Jun 26, 2025 4.970 5.060 4.900 5.030 58,711 +0.06(+1.21%)
Jun 25, 2025 5.170 5.190 4.900 4.970 45,126 -0.17(-3.31%)
Jun 24, 2025 5.120 5.250 5.080 5.140 95,481 +0.02(+0.39%)
Jun 23, 2025 5.200 5.250 4.920 5.120 69,390 -0.08(-1.54%)
Jun 20, 2025 5.010 5.290 4.900 5.200 149,393 +0.02(+0.39%)
Jun 18, 2025 5.130 5.270 5.000 5.180 43,003 +0.16(+3.19%)
Jun 17, 2025 5.440 5.440 4.860 5.020 67,249 -0.40(-7.38%)
Jun 16, 2025 5.010 5.420 4.850 5.420 50,832 +0.42(+8.40%)
Jun 13, 2025 5.310 5.310 4.950 5.000 82,848 -0.31(-5.84%)
Jun 12, 2025 5.480 5.640 5.310 5.310 23,497 -0.10(-1.85%)
Jun 11, 2025 5.350 5.648 5.256 5.410 34,437 +0.07(+1.31%)
Jun 10, 2025 5.300 5.516 5.270 5.340 32,343 +0.11(+2.10%)
Jun 09, 2025 5.670 5.670 5.230 5.230 74,052 -0.42(-7.43%)
Jun 06, 2025 5.130 5.670 4.990 5.650 80,941 +0.66(+13.23%)
Jun 05, 2025 5.000 5.198 4.900 4.990 42,327 +0.01(+0.20%)
Jun 04, 2025 5.000 5.238 4.920 4.980 51,735 +0.07(+1.43%)
Jun 03, 2025 4.960 5.416 4.860 4.910 64,940 -0.02(-0.41%)
Jun 02, 2025 5.150 5.480 4.920 4.930 114,674 -0.07(-1.40%)
May 30, 2025 5.190 5.200 4.810 5.000 200,313 -0.06(-1.19%)
May 29, 2025 5.590 6.075 5.050 5.060 160,156 -0.53(-9.48%)
May 28, 2025 6.310 6.330 5.590 5.590 107,445 -0.61(-9.84%)
May 27, 2025 6.550 6.690 6.200 6.200 112,893 -0.31(-4.76%)
May 23, 2025 7.000 7.490 6.500 6.510 199,504 -0.89(-12.03%)
May 22, 2025 6.160 8.030 6.160 7.400 413,747 +1.39(+23.13%)
May 21, 2025 6.100 6.285 5.800 6.010 58,058 -0.11(-1.80%)
May 20, 2025 6.200 6.655 6.110 6.120 57,971 -0.11(-1.77%)
May 19, 2025 6.260 6.765 6.190 6.230 58,708 -0.38(-5.75%)
May 16, 2025 6.000 6.970 6.000 6.610 56,536 +0.49(+8.01%)
May 15, 2025 6.210 6.470 6.000 6.120 61,877 +0.12(+2.00%)
May 14, 2025 6.940 7.630 6.000 6.000 138,515 -1.67(-21.77%)
May 13, 2025 8.170 8.550 6.840 7.670 73,068 -0.85(-9.98%)
May 12, 2025 9.490 9.490 8.500 8.520 75,848 -0.36(-4.05%)
May 09, 2025 7.800 9.100 7.402 8.880 268,578 +1.08(+13.85%)
May 08, 2025 7.900 7.990 7.740 7.800 20,652 +0.05(+0.65%)
May 07, 2025 7.770 7.990 7.571 7.750 18,765 -0.03(-0.39%)
May 06, 2025 7.590 7.870 7.425 7.780 24,809 +0.19(+2.50%)
May 05, 2025 7.800 7.800 7.440 7.590 7,821 -0.16(-2.06%)
May 02, 2025 7.690 7.840 7.360 7.750 32,004 +0.27(+3.61%)
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 Of Service.