Skip to main content

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

8.880 +1.080 (+13.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 09, 2025 7.800 9.100 7.402 8.880 257,647 +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 +0.13(+2.91%)
Apr 04, 2025 4.690 4.870 4.220 4.470 67,643 -0.43(-8.78%)
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.