Coincheck Group N.V. CNCK
0.98 USD -0.12 (-10.91%)
Regular-session close
1.05 +0.07 +7.14%
After hours · Nov 13, 6:53 PM ET
0.9701 Day range 1.11
0.98 52-week range 7.88
- YTD
- -61.11%
- 1 year
- -71.26%
CNCK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.11 | 1.11 | 0.97 | 0.98 | -0.12 | -10.91% | 35,272 |
| Nov 12, 2026 | 1.13 | 1.16 | 1.10 | 1.10 | -0.01 | -0.90% | 18,200 |
| Nov 11, 2026 | 1.20 | 1.21 | 1.11 | 1.11 | 0.00 | 0.00% | 73,000 |
| Nov 10, 2026 | 1.25 | 1.26 | 1.11 | 1.11 | -0.15 | -11.90% | 107,100 |
| Nov 9, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 0.00 | 0.00% | 28,200 |
| Nov 6, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | -0.01 | -0.79% | 11,300 |
| Nov 5, 2026 | 1.27 | 1.31 | 1.22 | 1.27 | -0.01 | -0.78% | 51,800 |
| Nov 4, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | +0.01 | +0.79% | 16,300 |
| Nov 3, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 0.00 | 0.00% | 7,300 |
| Nov 2, 2026 | 1.28 | 1.34 | 1.27 | 1.27 | +0.01 | +0.79% | 10,400 |
| Oct 30, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | -0.01 | -0.79% | 30,900 |
| Oct 29, 2026 | 1.28 | 1.32 | 1.27 | 1.27 | -0.03 | -2.31% | 21,900 |
| Oct 28, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | -0.01 | -0.76% | 17,500 |
| Oct 27, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | +0.03 | +2.34% | 12,300 |
| Oct 26, 2026 | 1.28 | 1.34 | 1.28 | 1.28 | -0.01 | -0.78% | 19,200 |
| Oct 23, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 0.00 | 0.00% | 11,800 |
| Oct 22, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | -0.02 | -1.53% | 6,100 |
| Oct 21, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 0.00 | 0.00% | 27,900 |
| Oct 20, 2026 | 1.21 | 1.36 | 1.21 | 1.31 | +0.02 | +1.55% | 52,800 |
| Oct 19, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | -0.04 | -3.01% | 15,600 |
| Oct 16, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | -0.01 | -0.75% | 24,700 |
| Oct 15, 2026 | 1.27 | 1.45 | 1.26 | 1.34 | +0.04 | +3.08% | 96,500 |
| Oct 14, 2026 | 1.27 | 1.36 | 1.20 | 1.30 | +0.05 | +4.00% | 308,300 |
| Oct 13, 2026 | 1.30 | 1.34 | 1.25 | 1.25 | -0.06 | -4.58% | 64,100 |
| Oct 12, 2026 | 1.36 | 1.38 | 1.29 | 1.31 | -0.04 | -2.96% | 93,400 |
| Oct 9, 2026 | 1.42 | 1.47 | 1.35 | 1.35 | +0.03 | +2.27% | 47,600 |
| Oct 8, 2026 | 1.37 | 1.38 | 1.32 | 1.32 | -0.04 | -2.94% | 54,700 |
| Oct 7, 2026 | 1.45 | 1.45 | 1.34 | 1.36 | -0.04 | -2.86% | 74,500 |
| Oct 6, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | -0.02 | -1.41% | 31,800 |
| Oct 5, 2026 | 1.43 | 1.48 | 1.42 | 1.42 | 0.00 | 0.00% | 39,800 |
| Oct 2, 2026 | 1.47 | 1.50 | 1.42 | 1.42 | -0.02 | -1.39% | 31,800 |
| Oct 1, 2026 | 1.50 | 1.52 | 1.44 | 1.44 | -0.02 | -1.37% | 61,700 |
| Sep 30, 2026 | 1.49 | 1.56 | 1.46 | 1.46 | +0.04 | +2.82% | 76,800 |
| Sep 29, 2026 | 1.51 | 1.59 | 1.39 | 1.42 | -0.10 | -6.58% | 132,100 |
| Sep 28, 2026 | 1.64 | 1.68 | 1.50 | 1.52 | -0.07 | -4.40% | 120,100 |
| Sep 25, 2026 | 1.70 | 1.76 | 1.57 | 1.59 | -0.09 | -5.36% | 52,200 |
| Sep 24, 2026 | 1.70 | 1.85 | 1.68 | 1.68 | 0.00 | 0.00% | 15,800 |
| Sep 23, 2026 | 1.80 | 1.85 | 1.68 | 1.68 | -0.12 | -6.67% | 43,800 |
| Sep 22, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | -0.05 | -2.70% | 42,000 |
| Sep 21, 2026 | 1.96 | 1.96 | 1.85 | 1.85 | -0.10 | -5.13% | 37,300 |
| Sep 18, 2026 | 1.97 | 1.99 | 1.85 | 1.95 | +0.05 | +2.63% | 86,300 |
| Sep 17, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | +0.02 | +1.06% | 11,000 |
| Sep 16, 2026 | 1.86 | 1.98 | 1.86 | 1.88 | -0.02 | -1.05% | 11,100 |
| Sep 15, 2026 | 1.87 | 1.98 | 1.87 | 1.90 | 0.00 | 0.00% | 10,400 |
| Sep 14, 2026 | 1.91 | 1.96 | 1.86 | 1.90 | -0.02 | -1.04% | 34,300 |
| Sep 11, 2026 | 1.93 | 2.00 | 1.91 | 1.92 | -0.03 | -1.54% | 20,600 |
| Sep 10, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 0.00 | 0.00% | 10,000 |
| Sep 9, 2026 | 1.97 | 2.04 | 1.95 | 1.95 | -0.06 | -2.99% | 16,800 |
| Sep 8, 2026 | 2.05 | 2.05 | 1.95 | 2.01 | +0.04 | +2.03% | 30,400 |
| Sep 4, 2026 | 2.17 | 2.17 | 1.97 | 1.97 | -0.11 | -5.29% | 42,300 |
| Sep 3, 2026 | 2.16 | 2.16 | 2.01 | 2.08 | +0.02 | +0.97% | 26,500 |
| Sep 2, 2026 | 2.07 | 2.10 | 1.99 | 2.06 | -0.02 | -0.96% | 24,300 |
| Sep 1, 2026 | 2.14 | 2.20 | 1.93 | 2.08 | -0.03 | -1.42% | 328,900 |
| Aug 31, 2026 | 2.08 | 2.27 | 2.08 | 2.11 | 0.00 | 0.00% | 45,500 |
| Aug 28, 2026 | 2.10 | 2.17 | 2.10 | 2.11 | +0.03 | +1.44% | 19,500 |
| Aug 27, 2026 | 2.16 | 2.16 | 2.06 | 2.08 | -0.03 | -1.42% | 14,100 |
| Aug 26, 2026 | 2.21 | 2.21 | 2.05 | 2.11 | -0.05 | -2.31% | 28,800 |
| Aug 25, 2026 | 2.16 | 2.23 | 2.10 | 2.16 | +0.06 | +2.86% | 21,200 |
| Aug 24, 2026 | 2.15 | 2.25 | 2.09 | 2.10 | +0.02 | +0.96% | 36,100 |
| Aug 21, 2026 | 2.18 | 2.29 | 2.07 | 2.08 | +0.03 | +1.46% | 52,100 |
| Aug 20, 2026 | 2.24 | 2.30 | 2.05 | 2.05 | +0.02 | +0.99% | 44,600 |
| Aug 19, 2026 | 2.01 | 2.12 | 2.00 | 2.03 | +0.02 | +1.00% | 15,800 |
| Aug 18, 2026 | 2.02 | 2.10 | 1.96 | 2.01 | +0.01 | +0.50% | 11,600 |
| Aug 17, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | -0.04 | -1.96% | 10,300 |
| Aug 14, 2026 | 2.07 | 2.10 | 1.92 | 2.04 | +0.02 | +0.99% | 11,900 |
65 days, newest first. Daily bars as drawn on the CNCK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.