Coincheck Group N.V. CNCK
NASDAQ · United States · Finance
$1.44-0.02 (-1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.44 | -1.37% | $1.50 | $1.52 | $1.44 | 46.87K |
| 2026-09-30 | $1.46 | +2.82% | $1.49 | $1.56 | $1.46 | 76.80K |
| 2026-09-29 | $1.42 | -6.58% | $1.51 | $1.59 | $1.39 | 132.10K |
| 2026-09-28 | $1.52 | -4.40% | $1.64 | $1.68 | $1.50 | 120.10K |
| 2026-09-25 | $1.59 | -5.36% | $1.70 | $1.76 | $1.57 | 52.20K |
| 2026-09-24 | $1.68 | 0.00% | $1.70 | $1.85 | $1.68 | 15.80K |
| 2026-09-23 | $1.68 | -6.67% | $1.80 | $1.85 | $1.68 | 43.80K |
| 2026-09-22 | $1.80 | -2.70% | $1.93 | $1.93 | $1.80 | 42.00K |
| 2026-09-21 | $1.85 | -5.13% | $1.96 | $1.96 | $1.85 | 37.30K |
| 2026-09-18 | $1.95 | +2.63% | $1.97 | $1.99 | $1.85 | 86.30K |
| 2026-09-17 | $1.90 | +1.06% | $1.94 | $1.94 | $1.89 | 11.00K |
| 2026-09-16 | $1.88 | -1.05% | $1.86 | $1.98 | $1.86 | 11.10K |
| 2026-09-15 | $1.90 | 0.00% | $1.87 | $1.98 | $1.87 | 10.40K |
| 2026-09-14 | $1.90 | -1.04% | $1.91 | $1.96 | $1.86 | 34.30K |
| 2026-09-11 | $1.92 | -1.54% | $1.93 | $2.00 | $1.91 | 20.60K |
| 2026-09-10 | $1.95 | 0.00% | $2.00 | $2.00 | $1.94 | 10.00K |
| 2026-09-09 | $1.95 | -2.99% | $1.97 | $2.04 | $1.95 | 16.80K |
| 2026-09-08 | $2.01 | +2.03% | $2.05 | $2.05 | $1.95 | 30.40K |
| 2026-09-04 | $1.97 | -5.29% | $2.17 | $2.17 | $1.97 | 42.30K |
| 2026-09-03 | $2.08 | +0.97% | $2.16 | $2.16 | $2.01 | 26.50K |
| 2026-09-02 | $2.06 | -0.96% | $2.07 | $2.10 | $1.99 | 24.30K |
| 2026-09-01 | $2.08 | -1.42% | $2.14 | $2.20 | $1.93 | 328.90K |
| 2026-08-31 | $2.11 | 0.00% | $2.08 | $2.27 | $2.08 | 45.50K |
| 2026-08-28 | $2.11 | +1.44% | $2.10 | $2.17 | $2.10 | 19.50K |
| 2026-08-27 | $2.08 | -1.42% | $2.16 | $2.16 | $2.06 | 14.10K |
| 2026-08-26 | $2.11 | -2.31% | $2.21 | $2.21 | $2.05 | 28.80K |
| 2026-08-25 | $2.16 | +2.86% | $2.16 | $2.23 | $2.10 | 21.20K |
| 2026-08-24 | $2.10 | +0.96% | $2.15 | $2.25 | $2.09 | 36.10K |
| 2026-08-21 | $2.08 | +1.46% | $2.18 | $2.29 | $2.07 | 52.10K |
| 2026-08-20 | $2.05 | +0.99% | $2.24 | $2.30 | $2.05 | 44.60K |
| 2026-08-19 | $2.03 | +1.00% | $2.01 | $2.12 | $2.00 | 15.80K |
| 2026-08-18 | $2.01 | +0.50% | $2.02 | $2.10 | $1.96 | 11.60K |
| 2026-08-17 | $2.00 | -1.96% | $2.05 | $2.05 | $2.00 | 10.30K |
| 2026-08-14 | $2.04 | +0.99% | $2.07 | $2.10 | $1.92 | 11.90K |
| 2026-08-13 | $2.02 | +2.02% | $2.00 | $2.08 | $1.98 | 16.60K |
| 2026-08-12 | $1.98 | -1.25% | $2.00 | $2.08 | $1.97 | 11.90K |
| 2026-08-11 | $2.01 | +3.35% | $2.02 | $2.05 | $1.90 | 21.30K |
| 2026-08-10 | $1.94 | -9.35% | $2.15 | $2.25 | $1.91 | 59.80K |
| 2026-08-07 | $2.14 | +1.90% | $2.10 | $2.31 | $2.00 | 44.90K |
| 2026-08-06 | $2.10 | -7.08% | $2.31 | $2.40 | $2.04 | 35.70K |
| 2026-08-05 | $2.26 | +3.20% | $2.17 | $2.35 | $2.11 | 75.80K |
| 2026-08-04 | $2.19 | -7.59% | $2.37 | $2.37 | $2.03 | 137.20K |
| 2026-08-03 | $2.37 | +31.67% | $1.80 | $2.73 | $1.80 | 2.17M |
| 2026-07-31 | $1.80 | -2.17% | $1.98 | $2.12 | $1.65 | 151.00K |
| 2026-07-30 | $1.84 | -3.66% | $1.93 | $2.30 | $1.75 | 74.80K |
| 2026-07-29 | $1.91 | -17.67% | $2.32 | $2.32 | $1.68 | 83.70K |
| 2026-07-28 | $2.32 | -11.45% | $2.55 | $2.55 | $2.27 | 57.80K |
| 2026-07-27 | $2.62 | -3.68% | $2.63 | $2.76 | $2.61 | 23.60K |
| 2026-07-24 | $2.72 | -2.16% | $2.78 | $3.00 | $2.72 | 41.70K |
| 2026-07-23 | $2.78 | -3.47% | $2.87 | $2.87 | $2.71 | 32.70K |
| 2026-07-22 | $2.88 | +0.35% | $2.75 | $2.91 | $2.72 | 44.80K |
| 2026-07-21 | $2.87 | -0.69% | $2.83 | $2.91 | $2.78 | 25.80K |
| 2026-07-20 | $2.89 | +0.35% | $2.90 | $2.90 | $2.78 | 16.60K |
| 2026-07-17 | $2.88 | +1.05% | $2.82 | $2.90 | $2.74 | 46.90K |
| 2026-07-16 | $2.85 | -1.72% | $2.89 | $2.90 | $2.81 | 61.40K |
| 2026-07-15 | $2.90 | +1.05% | $2.91 | $2.91 | $2.70 | 81.50K |
| 2026-07-14 | $2.87 | +7.09% | $2.65 | $2.87 | $2.63 | 57.40K |
| 2026-07-13 | $2.68 | +3.47% | $2.49 | $2.69 | $2.46 | 89.70K |
| 2026-07-10 | $2.59 | +1.97% | $2.53 | $2.60 | $2.47 | 71.50K |
| 2026-07-09 | $2.54 | -3.05% | $2.56 | $2.58 | $2.31 | 73.60K |
| 2026-07-08 | $2.62 | +3.97% | $2.46 | $2.62 | $2.25 | 48.60K |
| 2026-07-07 | $2.52 | +2.02% | $2.35 | $2.54 | $2.21 | 61.60K |
| 2026-07-06 | $2.47 | +10.27% | $2.24 | $2.49 | $2.20 | 82.50K |
| 2026-07-02 | $2.24 | +5.16% | $2.14 | $2.30 | $2.13 | 47.70K |
| 2026-07-01 | $2.13 | -4.05% | $2.13 | $2.28 | $1.93 | 136.20K |
| 2026-06-30 | $2.22 | -2.63% | $2.24 | $2.24 | $2.12 | 48.00K |
| 2026-06-29 | $2.28 | +1.79% | $2.21 | $2.29 | $2.05 | 79.10K |
| 2026-06-26 | $2.24 | +2.28% | $2.14 | $2.24 | $2.11 | 22.50K |
| 2026-06-25 | $2.19 | +0.46% | $2.15 | $2.20 | $2.08 | 68.70K |
| 2026-06-24 | $2.18 | +3.32% | $2.10 | $2.22 | $2.07 | 126.20K |
| 2026-06-23 | $2.11 | +6.57% | $1.89 | $2.12 | $1.89 | 122.70K |
| 2026-06-22 | $1.98 | +2.59% | $1.93 | $2.00 | $1.83 | 82.60K |
| 2026-06-18 | $1.93 | +12.87% | $1.72 | $1.96 | $1.67 | 115.80K |
| 2026-06-17 | $1.71 | -1.72% | $1.75 | $1.75 | $1.67 | 19.90K |
| 2026-06-16 | $1.74 | -4.40% | $1.82 | $1.88 | $1.70 | 59.80K |
| 2026-06-15 | $1.82 | +7.06% | $1.73 | $1.85 | $1.73 | 51.30K |
| 2026-06-12 | $1.70 | +2.41% | $1.69 | $1.75 | $1.62 | 51.60K |
| 2026-06-11 | $1.66 | -5.14% | $1.71 | $1.73 | $1.61 | 84.10K |
| 2026-06-10 | $1.75 | -1.13% | $1.74 | $1.82 | $1.72 | 44.50K |
| 2026-06-09 | $1.77 | +2.91% | $1.74 | $1.82 | $1.72 | 125.40K |
| 2026-06-08 | $1.72 | -4.44% | $1.75 | $1.78 | $1.72 | 77.20K |
| 2026-06-05 | $1.80 | -5.26% | $1.83 | $1.89 | $1.70 | 97.40K |
| 2026-06-04 | $1.90 | +5.56% | $1.77 | $1.92 | $1.77 | 207.60K |
| 2026-06-03 | $1.80 | 0.00% | $1.75 | $1.86 | $1.70 | 132.50K |
| 2026-06-02 | $1.80 | -2.17% | $1.82 | $1.90 | $1.76 | 108.40K |
| 2026-06-01 | $1.84 | -1.08% | $1.79 | $1.93 | $1.70 | 201.70K |
| 2026-05-29 | $1.86 | -5.58% | $1.95 | $1.95 | $1.81 | 202.00K |
| 2026-05-28 | $1.97 | -2.96% | $1.99 | $2.02 | $1.93 | 61.20K |
| 2026-05-27 | $2.03 | +2.01% | $1.93 | $2.04 | $1.92 | 111.30K |
| 2026-05-26 | $1.99 | +2.58% | $1.98 | $2.12 | $1.93 | 486.30K |