Get the Stockscreener App
6.73
0.30%
0.02
After Hours:
7.19
0.46
+6.84%
Coincheck Group N V Stock (CNCK) Price History
The historical daily chart and data for Coincheck Group N V stock (CNCK), show that the latest closing stock price as of March 03, 2025, is $6.73.
- Coincheck Group N V all-time high stock price is $13.99, occurred on December 12, 2024.
- The lowest Coincheck Group N V stock price recorded was $5.9027 on February 25, 2025. Since then, Coincheck Group N V's stock price has risen over 14.02% to $6.73 now.
- The 52-week high stock price for CNCK is $13.99, representing a 107.88% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CNCK is $5.9027, indicating a -12.29% decrease from the current share price, occurred on February 25, 2025.
The table below shows more information about CNCK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $7.77 | $6.55 | $1.22 | 42,709.0 | +0.30% |
| Feb 28, 2025 | $6.94 | $6.60 | $0.34 | 8,796.0 | -3.31% |
| Feb 27, 2025 | $7.42 | $6.72 | $0.695 | 33,461.0 | -2.39% |
| Feb 26, 2025 | $7.34 | $6.10 | $1.24 | 53,557.0 | +16.56% |
| Feb 25, 2025 | $6.30 | $5.90 | $0.3943 | 33,331.0 | +1.33% |
| Feb 24, 2025 | $6.40 | $5.99 | $0.41 | 48,244.0 | -4.75% |
| Feb 21, 2025 | $7.00 | $6.32 | $0.681 | 55,121.0 | -7.33% |
| Feb 20, 2025 | $7.17 | $6.81 | $0.365 | 28,133.0 | -2.99% |
| Feb 19, 2025 | $7.40 | $7.02 | $0.3774 | 34,293.0 | -3.30% |
| Feb 18, 2025 | $7.35 | $7.00 | $0.35 | 52,863.0 | +1.25% |
| Feb 14, 2025 | $7.70 | $7.11 | $0.592 | 35,966.0 | -4.27% |
| Feb 13, 2025 | $7.50 | $7.06 | $0.44 | 32,837.0 | +6.69% |
| Feb 12, 2025 | $7.59 | $6.90 | $0.69 | 111,509.0 | -7.01% |
| Feb 11, 2025 | $7.67 | $7.52 | $0.15 | 31,259.0 | +0.67% |
| Feb 10, 2025 | $7.79 | $7.51 | $0.28 | 31,831.0 | +0.13% |
| Feb 07, 2025 | $8.15 | $7.32 | $0.8298 | 110,785.0 | -5.06% |
| Feb 06, 2025 | $8.25 | $7.88 | $0.37 | 41,517.0 | +0.51% |
| Feb 05, 2025 | $8.44 | $7.85 | $0.59 | 56,706.0 | -6.65% |
| Feb 04, 2025 | $8.47 | $7.80 | $0.6688 | 64,696.0 | +3.19% |
| Feb 03, 2025 | $8.62 | $8.16 | $0.455 | 42,546.0 | -4.67% |
Coincheck Group N V Stock (CNCK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coincheck Group N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNCK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coincheck Group N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coincheck Group N V Stock (CNCK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $7.77 | $6.55 | $1.22 | 85,416.0 | +0.30% |
| Feb, 2025 | $8.62 | $5.90 | $2.71 | 907,451.0 | -21.61% |
| Jan, 2025 | $10.52 | $6.85 | $3.67 | 1,905,418.0 | -3.71% |
Coincheck Group N V Stock (CNCK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.99 | $6.55 | $7.44 | 2,444,418.0 | +0.00% |
3.67%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):