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)

6.320 -1.350 (-17.60%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 14, 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 (%)
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%)
May 01, 2025 6.940 7.630 6.850 7.480 48,766 +0.47(+6.70%)
Apr 30, 2025 7.400 7.600 6.850 7.010 55,629 -0.39(-5.27%)
Apr 29, 2025 7.500 7.510 7.070 7.400 23,378 -0.04(-0.54%)
Apr 28, 2025 8.000 8.000 7.292 7.440 40,244 -0.46(-5.82%)
Apr 25, 2025 7.350 8.180 7.095 7.900 74,594 +0.55(+7.48%)
Apr 24, 2025 7.500 7.875 6.850 7.350 49,612 -0.21(-2.78%)
Apr 23, 2025 7.600 7.900 7.010 7.560 213,304 +0.19(+2.58%)
Apr 22, 2025 6.240 7.480 6.150 7.370 95,376 +1.32(+21.82%)
Apr 21, 2025 5.700 6.110 5.700 6.050 12,190 +0.21(+3.60%)
Apr 17, 2025 6.000 6.111 5.702 5.840 24,145 -0.26(-4.26%)
Apr 16, 2025 5.200 6.265 5.200 6.100 55,540 +0.91(+17.53%)
Apr 15, 2025 5.860 5.860 5.000 5.190 61,015 -0.31(-5.64%)
Apr 14, 2025 5.270 5.690 5.020 5.500 61,474 +0.53(+10.66%)
Apr 11, 2025 5.000 5.500 4.700 4.970 51,229 +0.09(+1.84%)
Apr 10, 2025 5.090 5.090 4.810 4.880 11,300 -0.40(-7.58%)
Apr 09, 2025 4.390 5.390 4.251 5.280 35,426 +0.91(+20.82%)
Apr 08, 2025 4.810 4.830 4.300 4.370 28,010 -0.23(-5.00%)
Apr 07, 2025 4.470 4.986 4.450 4.600 47,533 +0.09(+2.00%)
Apr 04, 2025 4.690 4.870 4.220 4.510 67,643 -0.39(-7.96%)
Apr 03, 2025 5.520 5.520 4.888 4.900 55,892 -0.65(-11.71%)
Apr 02, 2025 5.430 5.600 5.160 5.550 19,419 +0.12(+2.21%)
Apr 01, 2025 4.930 5.780 4.820 5.430 28,443 +0.35(+6.89%)
Mar 31, 2025 5.000 5.095 4.750 5.080 31,965 -0.08(-1.55%)
Mar 28, 2025 5.370 5.420 5.010 5.160 40,786 -0.27(-4.97%)
Mar 27, 2025 5.680 5.870 5.330 5.430 34,306 -0.24(-4.23%)
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%)
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.