Coincheck Group N.V. - Ordinary Shares (CNCK)
5.2900
-0.2400 (-4.34%)
NASDAQ · Last Trade: Jul 26th, 6:13 PM EDT
Historical Prices For Coincheck Group N.V. - Ordinary Shares (CNCK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 5.40 | 5.40 | 5.07 | 5.29 | 64,842 | 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 |
| 7/15/2025 | 5.87 | 6.03 | 5.60 | 5.64 | 27,502 | 5.64 |
| 7/14/2025 | 5.99 | 6.13 | 5.66 | 5.80 | 40,160 | 5.80 |
| 7/11/2025 | 5.93 | 6.27 | 5.84 | 5.94 | 49,627 | 5.94 |
| 7/10/2025 | 5.60 | 5.98 | 5.45 | 5.82 | 57,571 | 5.82 |
| 7/09/2025 | 5.50 | 5.70 | 5.31 | 5.50 | 30,742 | 5.50 |
| 7/08/2025 | 5.60 | 5.68 | 5.40 | 5.57 | 46,137 | 5.57 |
| 7/07/2025 | 6.27 | 6.27 | 5.50 | 5.64 | 65,504 | 5.64 |
| 7/03/2025 | 6.08 | 6.41 | 5.75 | 6.27 | 46,716 | 6.27 |
| 7/02/2025 | 5.65 | 6.22 | 5.63 | 6.00 | 127,426 | 6.00 |
| 7/01/2025 | 5.47 | 5.65 | 5.36 | 5.56 | 41,691 | 5.56 |
| 6/30/2025 | 5.14 | 5.50 | 5.03 | 5.47 | 134,325 | 5.47 |
| 6/27/2025 | 5.03 | 5.14 | 5.00 | 5.03 | 23,253 | 5.03 |
| 6/26/2025 | 4.97 | 5.06 | 4.90 | 5.03 | 58,711 | 5.03 |
| 6/25/2025 | 5.17 | 5.19 | 4.90 | 4.97 | 45,126 | 4.97 |
| 6/24/2025 | 5.12 | 5.25 | 5.08 | 5.14 | 95,481 | 5.14 |
| 6/23/2025 | 5.20 | 5.25 | 4.92 | 5.12 | 69,390 | 5.12 |
| 6/20/2025 | 5.01 | 5.29 | 4.90 | 5.20 | 149,393 | 5.20 |
| 6/18/2025 | 5.13 | 5.27 | 5.00 | 5.18 | 43,003 | 5.18 |
| 6/17/2025 | 5.44 | 5.44 | 4.86 | 5.02 | 67,249 | 5.02 |
| 6/16/2025 | 5.01 | 5.42 | 4.85 | 5.42 | 50,832 | 5.42 |
| 6/13/2025 | 5.31 | 5.31 | 4.95 | 5.00 | 82,848 | 5.00 |
| 6/12/2025 | 5.48 | 5.64 | 5.31 | 5.31 | 23,497 | 5.31 |
| 6/11/2025 | 5.35 | 5.65 | 5.26 | 5.41 | 34,437 | 5.41 |
| 6/10/2025 | 5.30 | 5.52 | 5.27 | 5.34 | 32,343 | 5.34 |
| 6/09/2025 | 5.67 | 5.67 | 5.23 | 5.23 | 74,052 | 5.23 |
| 6/06/2025 | 5.13 | 5.67 | 4.99 | 5.65 | 80,941 | 5.65 |
| 6/05/2025 | 5.00 | 5.20 | 4.90 | 4.99 | 42,327 | 4.99 |
| 6/04/2025 | 5.00 | 5.24 | 4.92 | 4.98 | 51,735 | 4.98 |
| 6/03/2025 | 4.96 | 5.42 | 4.86 | 4.91 | 64,940 | 4.91 |
| 6/02/2025 | 5.15 | 5.48 | 4.92 | 4.93 | 114,674 | 4.93 |
| 5/30/2025 | 5.19 | 5.20 | 4.81 | 5.00 | 200,313 | 5.00 |
| 5/29/2025 | 5.59 | 6.08 | 5.05 | 5.06 | 160,156 | 5.06 |
| 5/28/2025 | 6.31 | 6.33 | 5.59 | 5.59 | 107,445 | 5.59 |
| 5/27/2025 | 6.55 | 6.69 | 6.20 | 6.20 | 112,893 | 6.20 |
| 5/23/2025 | 7.00 | 7.49 | 6.50 | 6.51 | 199,504 | 6.51 |
| 5/22/2025 | 6.16 | 8.03 | 6.16 | 7.40 | 413,747 | 7.40 |
| 5/21/2025 | 6.10 | 6.29 | 5.80 | 6.01 | 58,058 | 6.01 |
| 5/20/2025 | 6.20 | 6.66 | 6.11 | 6.12 | 57,971 | 6.12 |
| 5/19/2025 | 6.26 | 6.76 | 6.19 | 6.23 | 58,708 | 6.23 |
| 5/16/2025 | 6.00 | 6.97 | 6.00 | 6.61 | 56,536 | 6.61 |
| 5/15/2025 | 6.21 | 6.47 | 6.00 | 6.12 | 61,877 | 6.12 |
| 5/14/2025 | 6.94 | 7.63 | 6.00 | 6.00 | 138,515 | 6.00 |
| 5/13/2025 | 8.17 | 8.55 | 6.84 | 7.67 | 73,068 | 7.67 |
| 5/12/2025 | 9.49 | 9.49 | 8.50 | 8.52 | 75,848 | 8.52 |
| 5/09/2025 | 7.80 | 9.10 | 7.40 | 8.88 | 268,578 | 8.88 |
| 5/08/2025 | 7.90 | 7.99 | 7.74 | 7.80 | 20,652 | 7.80 |
| 5/07/2025 | 7.77 | 7.99 | 7.57 | 7.75 | 18,765 | 7.75 |
| 5/06/2025 | 7.59 | 7.87 | 7.42 | 7.78 | 24,809 | 7.78 |
| 5/05/2025 | 7.80 | 7.80 | 7.44 | 7.59 | 7,821 | 7.59 |
| 5/02/2025 | 7.69 | 7.84 | 7.36 | 7.75 | 32,004 | 7.75 |
| 5/01/2025 | 6.94 | 7.63 | 6.85 | 7.48 | 48,766 | 7.48 |
| 4/30/2025 | 7.40 | 7.60 | 6.85 | 7.01 | 55,629 | 7.01 |
| 4/29/2025 | 7.50 | 7.51 | 7.07 | 7.40 | 23,378 | 7.40 |
| 4/28/2025 | 8.00 | 8.00 | 7.29 | 7.44 | 40,244 | 7.44 |