Coincheck Group N.V. - Ordinary Shares (CNCK)
4.6200
+0.1500 (3.36%)
NASDAQ · Last Trade: Oct 15th, 6:29 PM EDT
Historical Prices For Coincheck Group N.V. - Ordinary Shares (CNCK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 9/15/2025 | 4.84 | 4.99 | 4.80 | 4.82 | 28,029 | 4.82 |
| 9/12/2025 | 4.72 | 4.93 | 4.72 | 4.93 | 17,669 | 4.93 |
| 9/11/2025 | 4.79 | 5.01 | 4.61 | 4.62 | 92,644 | 4.62 |
| 9/10/2025 | 5.00 | 5.07 | 4.78 | 4.89 | 20,701 | 4.89 |
| 9/09/2025 | 5.05 | 5.05 | 4.92 | 4.96 | 7,152 | 4.96 |
| 9/08/2025 | 4.83 | 4.99 | 4.83 | 4.90 | 7,252 | 4.90 |
| 9/05/2025 | 4.91 | 5.08 | 4.88 | 4.88 | 21,361 | 4.88 |
| 9/04/2025 | 4.88 | 5.05 | 4.88 | 4.93 | 13,911 | 4.93 |
| 9/03/2025 | 5.09 | 5.22 | 4.90 | 4.92 | 57,887 | 4.92 |
| 9/02/2025 | 5.06 | 5.25 | 5.02 | 5.09 | 29,983 | 5.09 |
| 8/29/2025 | 5.23 | 5.30 | 4.98 | 5.06 | 21,736 | 5.06 |
| 8/28/2025 | 5.16 | 5.38 | 5.13 | 5.15 | 38,606 | 5.15 |
| 8/27/2025 | 4.95 | 5.35 | 4.95 | 5.16 | 51,371 | 5.16 |
| 8/26/2025 | 4.90 | 4.93 | 4.82 | 4.90 | 14,482 | 4.90 |
| 8/25/2025 | 4.90 | 4.94 | 4.80 | 4.81 | 15,108 | 4.81 |
| 8/22/2025 | 4.74 | 4.90 | 4.67 | 4.84 | 35,391 | 4.84 |
| 8/21/2025 | 4.67 | 4.77 | 4.52 | 4.57 | 24,768 | 4.57 |
| 8/20/2025 | 4.50 | 4.72 | 4.40 | 4.58 | 27,762 | 4.58 |
| 8/19/2025 | 4.84 | 4.84 | 4.57 | 4.59 | 38,167 | 4.59 |
| 8/18/2025 | 4.71 | 4.91 | 4.71 | 4.84 | 20,491 | 4.84 |
| 8/15/2025 | 4.92 | 4.92 | 4.71 | 4.77 | 26,903 | 4.77 |
| 8/14/2025 | 4.72 | 4.84 | 4.40 | 4.84 | 78,932 | 4.84 |
| 8/13/2025 | 4.60 | 4.86 | 4.59 | 4.72 | 32,436 | 4.72 |
| 8/12/2025 | 4.40 | 4.70 | 4.36 | 4.59 | 138,246 | 4.59 |
| 8/11/2025 | 4.50 | 4.70 | 4.35 | 4.47 | 44,278 | 4.47 |
| 8/08/2025 | 4.51 | 4.83 | 4.26 | 4.34 | 99,226 | 4.34 |
| 8/07/2025 | 5.02 | 5.02 | 4.51 | 4.58 | 96,670 | 4.58 |
| 8/06/2025 | 5.00 | 5.23 | 4.75 | 5.03 | 136,660 | 5.03 |
| 8/05/2025 | 5.07 | 5.38 | 4.98 | 5.02 | 97,864 | 5.02 |
| 8/04/2025 | 4.75 | 5.11 | 4.70 | 5.07 | 37,491 | 5.07 |
| 8/01/2025 | 4.91 | 5.05 | 4.66 | 4.72 | 82,723 | 4.72 |
| 7/31/2025 | 5.00 | 5.44 | 4.96 | 5.05 | 83,279 | 5.05 |
| 7/30/2025 | 5.20 | 5.33 | 5.04 | 5.06 | 30,515 | 5.06 |
| 7/29/2025 | 5.40 | 5.48 | 5.15 | 5.25 | 35,603 | 5.25 |
| 7/28/2025 | 5.26 | 5.50 | 5.20 | 5.48 | 34,673 | 5.48 |
| 7/25/2025 | 5.40 | 5.40 | 5.07 | 5.29 | 64,843 | 5.29 |
| 7/24/2025 | 5.58 | 5.71 | 5.43 | 5.53 | 35,046 | 5.53 |
| 7/23/2025 | 5.59 | 5.64 | 5.45 | 5.53 | 53,815 | 5.53 |
| 7/22/2025 | 5.75 | 5.76 | 5.46 | 5.74 | 41,591 | 5.74 |
| 7/21/2025 | 5.99 | 5.99 | 5.60 | 5.76 | 51,042 | 5.76 |
| 7/18/2025 | 6.00 | 6.00 | 5.67 | 5.88 | 37,423 | 5.88 |
| 7/17/2025 | 5.64 | 5.97 | 5.64 | 5.92 | 27,734 | 5.92 |
| 7/16/2025 | 5.70 | 5.83 | 5.67 | 5.71 | 20,825 | 5.71 |