Dark

CNCK
Coincheck Group N.V.
stock NASDAQ

At Close

Jul 23, 2026 3:59:50 PM EDT

2.77USD-3.819%(-0.11)32,698

2.34Bid 3.29Ask 0.95Spread

Pre-market

Jul 22, 2026 9:06:30 AM EDT

2.74USD-5.517%(-0.16)0

After-hours

Jul 23, 2026 4:00:30 PM EDT

2.78USD+0.361%(+0.01)2,520

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	2.8000	2.820000	2.76000	2.7700	-3.819%	32,698	0.000%
2026-07-22	2.7500	2.910000	2.72000	2.8800	+0.348%	44,847	-3.819%
2026-07-21	2.8300	2.910000	2.77870	2.8700	-0.692%	25,777	-3.484%
2026-07-20	2.9000	2.900000	2.78010	2.8900	+0.347%	16,639	-4.152%
2026-07-17	2.8200	2.900000	2.74000	2.8800	+1.053%	46,903	-3.819%
2026-07-16	2.8900	2.900000	2.81000	2.8500	-1.724%	61,409	-2.807%
2026-07-15	2.9100	2.910000	2.70010	2.9000	+1.045%	81,502	-4.483%
2026-07-14	2.6500	2.870000	2.63000	2.8700	+7.090%	57,446	-3.484%
2026-07-13	2.4900	2.690000	2.46000	2.6800	+3.475%	89,680	+3.358%
2026-07-10	2.5300	2.600000	2.47000	2.5900	+1.969%	71,543	+6.950%
2026-07-09	2.5600	2.580000	2.31000	2.5400	-3.053%	73,603	+9.055%
2026-07-08	2.4600	2.620000	2.25010	2.6200	+3.968%	48,580	+5.725%
2026-07-07	2.3500	2.540000	2.21000	2.5200	+2.024%	61,628	+9.921%
2026-07-06	2.2400	2.490000	2.20000	2.4700	+10.268%	82,457	+12.146%
2026-07-02	2.1400	2.300000	2.13010	2.2400	+5.164%	47,757	+23.661%
2026-07-01	2.1300	2.280000	1.93000	2.1300	-4.054%	136,200	+30.047%
2026-06-30	2.2400	2.240000	2.12000	2.2200	-2.632%	48,344	+24.775%
2026-06-29	2.2100	2.290000	2.05010	2.2800	+1.786%	79,294	+21.491%
2026-06-26	2.1400	2.240000	2.11000	2.2400	+2.283%	22,571	+23.661%
2026-06-25	2.1500	2.200000	2.08000	2.1900	+0.459%	68,755	+26.484%
2026-06-24	2.1000	2.220000	2.07130	2.1800	+3.318%	126,348	+27.064%
2026-06-23	1.8900	2.120000	1.89000	2.1100	+6.566%	122,704	+31.280%
2026-06-22	1.9300	2.000000	1.82460	1.9800	+2.591%	82,613	+39.899%
2026-06-18	1.7200	1.960000	1.67000	1.9300	+12.865%	115,819	+43.523%
2026-06-17	1.7500	1.750000	1.67500	1.7100	-1.724%	19,885	+61.988%
2026-06-16	1.8200	1.880000	1.70000	1.7400	-4.396%	59,843	+59.195%
2026-06-15	1.7300	1.850000	1.73000	1.8200	+7.059%	51,270	+52.198%
2026-06-12	1.6900	1.748000	1.62000	1.7000	+2.410%	51,717	+62.941%
2026-06-11	1.7100	1.730000	1.61000	1.6600	-5.143%	84,482	+66.867%
2026-06-10	1.7400	1.820000	1.72010	1.7500	-1.130%	44,527	+58.286%
2026-06-09	1.7400	1.820000	1.72120	1.7700	+2.907%	125,419	+56.497%
2026-06-08	1.7500	1.780000	1.71500	1.7200	-4.444%	77,233	+61.047%
2026-06-05	1.8300	1.895000	1.70000	1.8000	-5.263%	97,441	+53.889%
2026-06-04	1.7700	1.920000	1.77000	1.9000	+5.556%	207,629	+45.789%
2026-06-03	1.7500	1.860000	1.70000	1.8000	0.000%	132,949	+53.889%
2026-06-02	1.8200	1.899900	1.76010	1.8000	-2.174%	108,446	+53.889%
2026-06-01	1.7900	1.930000	1.70000	1.8400	-1.075%	201,719	+50.543%
2026-05-29	1.9500	1.950000	1.81000	1.8600	-5.584%	202,633	+48.925%
2026-05-28	1.9900	2.015000	1.93000	1.9700	-2.956%	61,411	+40.609%
2026-05-27	1.9300	2.040000	1.92000	2.0300	+2.010%	113,098	+36.453%
2026-05-26	1.9800	2.120000	1.93000	1.9900	+2.577%	487,866	+39.196%
2026-05-22	1.9700	2.083900	1.92000	1.9400	-0.513%	107,613	+42.784%
2026-05-21	2.0700	2.100000	1.94000	1.9500	-7.583%	150,646	+42.051%
2026-05-20	2.0300	2.180000	2.03000	2.1100	+0.957%	143,002	+31.280%
2026-05-19	2.0700	2.150000	1.98080	2.0900	-1.415%	108,637	+32.536%
2026-05-18	1.9200	2.219900	1.90000	2.1200	+4.433%	305,288	+30.660%
2026-05-15	2.0600	2.260000	1.93000	2.0300	-6.881%	360,283	+36.453%
2026-05-14	1.9400	2.220000	1.87010	2.1800	+12.371%	607,895	+27.064%
2026-05-13	1.8800	2.230000	1.81000	1.9400	-5.825%	1,450,597	+42.784%
2026-05-12	2.3950	2.400000	1.97000	2.0600	+17.714%	52,675,339	+34.466%
2026-05-11	1.9500	1.950000	1.75000	1.7500	-3.846%	55,571	+58.286%
2026-05-08	1.8800	1.932225	1.80150	1.8200	+1.676%	58,182	+52.198%
2026-05-07	1.8600	1.969200	1.79000	1.7900	-2.186%	24,888	+54.749%
2026-05-06	1.7700	1.850000	1.76000	1.8300	+4.571%	62,696	+51.366%
2026-05-05	1.7700	1.784000	1.66000	1.7500	-0.568%	46,657	+58.286%
2026-05-04	1.8400	1.890000	1.73000	1.7600	-0.565%	33,960	+57.386%
2026-05-01	1.7500	1.810000	1.74200	1.7700	0.000%	24,305	+56.497%
2026-04-30	1.7300	1.790000	1.68000	1.7700	+2.312%	85,350	+56.497%
2026-04-29	1.8000	1.828000	1.73000	1.7300	-3.352%	23,905	+60.116%
2026-04-28	1.8500	1.870000	1.78000	1.7900	-3.243%	37,052	+54.749%
2026-04-27	1.8300	1.940500	1.80000	1.8500	+1.648%	66,993	+49.730%
2026-04-24	1.9000	1.900000	1.80000	1.8200	-1.622%	37,454	+52.198%
2026-04-23	1.9400	1.995000	1.80000	1.8500	-6.091%	56,931	+49.730%
2026-04-22	2.0600	2.160000	1.95000	1.9700	-1.990%	48,774	+40.609%
2026-04-21	1.9700	2.140000	1.96000	2.0100	+4.687%	113,079	+37.811%
2026-04-20	1.8200	1.970000	1.82000	1.9200	+5.495%	29,587	+44.271%
2026-04-17	1.9000	1.960000	1.82000	1.8200	-2.674%	64,515	+52.198%
2026-04-16	1.9500	1.980000	1.87000	1.8700	-3.109%	39,971	+48.128%
2026-04-15	1.8700	2.005000	1.84000	1.9300	+5.464%	69,125	+43.523%
2026-04-14	1.9200	1.980000	1.82000	1.8300	-4.687%	79,839	+51.366%
2026-04-13	1.6800	1.950000	1.61500	1.9200	+12.941%	152,365	+44.271%
2026-04-10	1.5100	1.800000	1.51000	1.7000	+14.865%	269,441	+62.941%
2026-04-09	1.6500	1.680000	1.40000	1.4800	-10.303%	355,185	+87.162%
2026-04-08	1.5000	2.270000	1.50000	1.6500	+17.857%	5,475,735	+67.879%
2026-04-07	1.4600	1.460000	1.39500	1.4000	-2.778%	74,533	+97.857%
2026-04-06	1.4900	1.570000	1.44000	1.4400	+0.699%	29,163	+92.361%
2026-04-02	1.4800	1.480000	1.42620	1.4300	-1.379%	83,920	+93.706%
2026-04-01	1.5300	1.530000	1.45000	1.4500	-2.027%	76,782	+91.034%
2026-03-31	1.6500	1.655000	1.45000	1.4800	-8.642%	89,179	+87.162%
2026-03-30	1.6800	1.840000	1.61000	1.6200	-2.410%	53,268	+70.988%
2026-03-27	1.7700	1.800000	1.64000	1.6600	-5.143%	73,826	+66.867%
2026-03-26	1.7400	1.850000	1.72000	1.7500	+2.941%	31,505	+58.286%
2026-03-25	2.0600	2.139400	1.68000	1.7000	-14.141%	117,002	+62.941%
2026-03-24	2.1500	2.150000	1.98000	1.9800	-8.333%	61,320	+39.899%
2026-03-23	2.0100	2.230000	2.01000	2.1600	+9.645%	37,264	+28.241%
2026-03-20	2.2800	2.440000	1.97000	1.9700	-14.719%	122,200	+40.609%
2026-03-19	2.3200	2.440000	2.31000	2.3100	-2.119%	18,423	+19.913%
2026-03-18	2.2800	2.470000	2.28000	2.3600	+5.357%	19,452	+17.373%
2026-03-17	2.4600	2.540000	2.19500	2.2400	-7.438%	64,254	+23.661%
2026-03-16	2.3800	2.540000	2.28000	2.4200	+2.979%	28,748	+14.463%
2026-03-13	2.3800	2.380000	2.22000	2.3500	-1.053%	28,827	+17.872%
2026-03-12	2.3500	2.400000	2.28000	2.3750	-1.247%	24,853	+16.632%
2026-03-11	2.3800	2.450000	2.33000	2.4050	-0.620%	16,938	+15.177%
2026-03-10	2.3600	2.599900	2.31010	2.4200	+0.833%	13,171	+14.463%
2026-03-09	2.3300	2.400000	2.20000	2.4000	+1.695%	33,489	+15.417%
2026-03-06	2.4300	2.430000	2.25000	2.3600	-1.667%	32,006	+17.373%
2026-03-05	2.2300	2.400000	2.23000	2.4000	+7.623%	78,152	+15.417%
2026-03-04	2.2400	2.300000	2.20000	2.2300	+1.364%	29,029	+24.215%
2026-03-03	2.2600	2.287400	2.11000	2.2000	-3.084%	67,888	+25.909%
2026-03-02	2.3200	2.355000	2.25000	2.2700	-5.809%	70,109	+22.026%
2026-02-27	2.4300	2.500000	2.30000	2.4100	-1.027%	48,718	+14.938%
2026-02-26	2.4600	2.490000	2.38000	2.4350	-1.016%	18,987	+13.758%
2026-02-25	2.4200	2.500000	2.40000	2.4600	+1.653%	32,501	+12.602%
2026-02-24	2.4100	2.470000	2.35000	2.4200	-0.820%	10,433	+14.463%
2026-02-23	2.4900	2.590000	2.35010	2.4400	-2.789%	12,930	+13.525%
2026-02-20	2.4600	2.530000	2.44500	2.5100	+2.869%	19,354	+10.359%
2026-02-19	2.6000	2.627900	2.41000	2.4400	-9.294%	39,989	+13.525%
2026-02-18	2.6900	2.790000	2.60000	2.6900	+0.749%	15,581	+2.974%
2026-02-17	2.6000	2.749900	2.55000	2.6700	+2.692%	19,592	+3.745%
2026-02-13	2.5300	2.710000	2.53000	2.6000	+3.175%	28,693	+6.538%
2026-02-12	2.7000	2.749900	2.52000	2.5200	-8.696%	31,423	+9.921%
2026-02-11	2.7500	2.900000	2.66000	2.7600	+0.730%	79,777	+0.362%
2026-02-10	2.7500	2.900000	2.60000	2.7400	+0.735%	96,835	+1.095%
2026-02-09	2.4900	3.050000	2.48000	2.7200	+11.020%	196,686	+1.838%
2026-02-06	2.4100	2.550000	2.34000	2.4500	+3.376%	61,222	+13.061%
2026-02-05	2.4800	2.490000	2.30000	2.3700	-3.659%	49,676	+16.878%
2026-02-04	2.4400	2.541200	2.36000	2.4600	+2.500%	34,333	+12.602%
2026-02-03	2.5900	2.619000	2.36000	2.4000	-4.000%	74,077	+15.417%
2026-02-02	2.8300	2.850000	2.32500	2.5000	-12.587%	277,020	+10.800%
2026-01-30	2.3500	2.900000	2.22000	2.8600	+21.702%	473,144	-3.147%
2026-01-29	2.3600	2.455200	2.24100	2.3500	-2.083%	94,647	+17.872%
2026-01-28	2.5600	2.630000	2.40000	2.4000	-8.397%	188,749	+15.417%
2026-01-27	2.6800	2.680000	2.54000	2.6200	-2.239%	32,375	+5.725%
2026-01-26	2.7100	2.710000	2.53000	2.6800	-1.107%	57,084	+3.358%
2026-01-23	2.8500	2.850000	2.62000	2.7100	-4.577%	65,511	+2.214%
2026-01-22	2.6900	2.900000	2.66480	2.8400	+4.412%	44,285	-2.465%
2026-01-21	2.7600	2.770000	2.56500	2.7200	-1.449%	52,342	+1.838%
2026-01-20	2.8000	2.849900	2.66000	2.7600	-4.167%	47,184	+0.362%
2026-01-16	2.7300	2.959900	2.64000	2.8800	+7.063%	125,628	-3.819%
2026-01-15	2.5200	2.700000	2.47000	2.6900	+6.746%	49,262	+2.974%
2026-01-14	2.4600	2.680000	2.43100	2.5200	+2.024%	139,719	+9.921%
2026-01-13	2.6000	2.620000	2.37650	2.4700	-5.725%	131,738	+12.146%
2026-01-12	2.6400	2.720000	2.55000	2.6200	-1.132%	102,915	+5.725%
2026-01-09	2.7300	2.730000	2.53000	2.6500	-5.694%	151,823	+4.528%
2026-01-08	2.5600	2.890000	2.35000	2.8100	+5.639%	3,198,775	-1.423%
2026-01-07	2.9700	2.970000	2.54000	2.6600	-8.591%	114,960	+4.135%
2026-01-06	2.8800	3.060000	2.74000	2.9100	+6.593%	204,298	-4.811%
2026-01-05	2.6700	2.730000	2.58000	2.7300	+2.247%	77,723	+1.465%
2026-01-02	2.5200	2.762000	2.52000	2.6700	+5.952%	58,820	+3.745%
2025-12-31	2.5300	2.570500	2.40000	2.5200	-2.326%	52,947	+9.921%
2025-12-30	2.8000	2.830000	2.50000	2.5800	-6.182%	103,138	+7.364%
2025-12-29	3.4700	3.609600	2.67160	2.7500	-20.977%	187,747	+0.727%
2025-12-26	3.0200	3.790000	2.92010	3.4800	+13.725%	355,256	-20.402%
2025-12-24	2.4500	3.130000	2.39000	3.0600	+19.531%	287,959	-9.477%
2025-12-23	2.5800	2.770000	2.34000	2.5600	-1.538%	182,682	+8.203%
2025-12-22	2.2200	2.840000	2.20000	2.6000	+16.071%	367,381	+6.538%
2025-12-19	2.2800	2.878900	2.07000	2.2400	+5.164%	885,263	+23.661%
2025-12-18	2.2200	2.440000	2.11000	2.1300	-2.740%	242,473	+30.047%
2025-12-17	2.9200	2.980000	2.00000	2.1900	-26.510%	851,622	+26.484%
2025-12-16	3.4900	3.490000	2.91005	2.9800	-15.100%	395,150	-7.047%
2025-12-15	4.2600	4.260000	3.44000	3.5100	-15.217%	125,325	-21.083%
2025-12-12	4.6500	4.749900	4.11000	4.1400	-10.968%	55,472	-33.092%
2025-12-11	4.8000	4.980000	4.53000	4.6500	-3.125%	101,953	-40.430%
2025-12-10	4.2800	5.390000	4.25000	4.8000	+11.369%	192,768	-42.292%
2025-12-09	4.2500	4.590000	4.21000	4.3100	+0.937%	113,690	-35.731%
2025-12-08	5.7300	5.750000	4.05000	4.2700	-25.868%	345,505	-35.129%
2025-12-05	5.7400	6.000000	5.35000	5.7600	+1.053%	107,280	-51.910%
2025-12-04	5.3500	5.899000	5.21000	5.7000	+5.360%	195,962	-51.404%
2025-12-03	6.2900	7.430000	5.30000	5.4100	-15.469%	577,344	-48.799%
2025-12-02	6.1300	6.869900	5.53180	6.4000	-18.782%	1,386,672	-56.719%
2025-12-01	3.6400	9.310000	3.24000	7.8800	+143.210%	27,353,781	-64.848%
2025-11-28	3.1800	3.450000	3.18000	3.2400	+2.857%	9,803	-14.506%
2025-11-26	3.0000	3.150000	2.89000	3.1500	+5.000%	71,953	-12.063%
2025-11-25	3.0300	3.079900	2.98200	3.0000	-0.332%	13,305	-7.667%
2025-11-24	3.1000	3.130000	3.01000	3.0100	-2.589%	16,161	-7.973%
2025-11-21	3.0200	3.283000	3.02000	3.0900	+2.318%	18,848	-10.356%
2025-11-20	3.1100	3.190000	3.02000	3.0200	-3.514%	28,717	-8.278%
2025-11-19	3.2300	3.230000	3.13000	3.1300	-2.188%	13,398	-11.502%
2025-11-18	3.1400	3.300000	3.12000	3.2000	-1.235%	17,957	-13.438%
2025-11-17	3.3500	3.350000	3.18000	3.2400	-2.115%	53,095	-14.506%
2025-11-14	3.4000	3.400000	3.11000	3.3100	-2.933%	37,088	-16.314%
2025-11-13	3.6100	3.610000	3.09300	3.4100	-6.190%	28,453	-18.768%
2025-11-12	3.9900	3.999900	3.59000	3.6350	-0.411%	27,676	-23.796%
2025-11-11	3.5300	3.734000	3.53000	3.6500	+1.813%	8,642	-24.110%
2025-11-10	3.5500	3.688100	3.50000	3.5850	+1.128%	11,068	-22.734%
2025-11-07	3.6700	3.670000	3.41010	3.5450	-0.141%	48,851	-21.862%
2025-11-06	3.6100	3.680000	3.45000	3.5500	+0.567%	20,908	-21.972%
2025-11-05	3.4400	3.775000	3.40000	3.5300	+2.319%	11,962	-21.530%
2025-11-04	3.5400	3.590000	3.41000	3.4500	-4.167%	39,908	-19.710%
2025-11-03	3.6000	3.800000	3.55200	3.6000	-0.552%	57,599	-23.056%
2025-10-31	3.6000	3.792000	3.52000	3.6200	+2.260%	31,687	-23.481%
2025-10-30	3.8100	3.850000	3.48500	3.5400	-8.052%	64,955	-21.751%
2025-10-29	4.0300	4.189700	3.81000	3.8500	-4.938%	43,819	-28.052%
2025-10-28	4.3000	4.300000	4.05000	4.0500	-4.028%	40,025	-31.605%
2025-10-27	4.3300	4.360000	4.20000	4.2200	0.000%	23,089	-34.360%
2025-10-24	4.1800	4.500000	4.18000	4.2200	+1.199%	63,160	-34.360%
2025-10-23	4.4200	4.660000	4.15000	4.1700	-5.656%	41,040	-33.573%
2025-10-22	4.6000	4.600000	4.32500	4.4200	-1.778%	37,878	-37.330%
2025-10-21	4.4100	4.605000	4.41000	4.5000	+1.351%	9,199	-38.444%
2025-10-20	4.3800	4.799900	4.37000	4.4400	+3.256%	27,493	-37.613%
2025-10-17	4.3600	4.480000	4.30000	4.3000	-2.273%	20,365	-35.581%
2025-10-16	4.5500	4.670000	4.35000	4.4000	-4.762%	45,880	-37.045%
2025-10-15	4.6900	4.790000	4.49000	4.6200	+3.356%	33,492	-40.043%
2025-10-14	4.5000	4.690000	4.46000	4.4700	0.000%	35,656	-38.031%
2025-10-13	4.8000	4.800000	4.44000	4.4700	-5.895%	31,368	-38.031%
2025-10-10	5.1400	5.282500	4.75000	4.7500	-7.045%	30,786	-41.684%
2025-10-09	4.7000	5.300000	4.70000	5.1100	+5.579%	43,261	-45.793%
2025-10-08	5.1500	5.150000	4.50000	4.8400	-5.837%	101,488	-42.769%
2025-10-07	5.0300	5.180000	5.01000	5.1400	+1.181%	27,293	-46.109%
2025-10-06	4.8000	5.100000	4.62000	5.0800	+9.247%	44,811	-45.472%
2025-10-03	4.9600	4.960000	4.50000	4.6500	-4.517%	29,062	-40.430%
2025-10-02	4.7600	4.876000	4.62620	4.8700	-0.612%	7,163	-43.121%
2025-10-01	4.6300	4.940000	4.61000	4.9000	+5.832%	13,047	-43.469%
2025-09-30	4.5300	4.809900	4.41000	4.6300	+2.208%	23,039	-40.173%
2025-09-29	4.5900	4.700000	4.51000	4.5300	+0.443%	16,194	-38.852%
2025-09-26	4.5200	4.728300	4.44500	4.5100	-0.442%	18,390	-38.581%
2025-09-25	4.5500	4.780000	4.41000	4.5300	-0.658%	37,024	-38.852%
2025-09-24	4.5300	4.760000	4.46000	4.5600	+0.662%	22,785	-39.254%
2025-09-23	4.6700	4.725300	4.53000	4.5300	-3.412%	16,105	-38.852%
2025-09-22	4.6600	4.730000	4.62000	4.6900	-0.636%	12,955	-40.938%
2025-09-19	4.6700	4.835400	4.62000	4.7200	+1.288%	11,623	-41.314%
2025-09-18	4.8000	4.920000	4.64000	4.6600	-4.703%	29,632	-40.558%
2025-09-17	4.9000	5.120000	4.76000	4.8900	+2.947%	69,692	-43.354%
2025-09-16	4.8200	4.868900	4.68000	4.7500	-1.452%	25,150	-41.684%
2025-09-15	4.8400	4.990000	4.79700	4.8200	-2.231%	28,029	-42.531%
2025-09-12	4.7200	4.930000	4.72000	4.9300	+6.802%	17,669	-43.813%
2025-09-11	4.7900	5.011400	4.61000	4.6160	-5.603%	92,644	-39.991%
2025-09-10	5.0000	5.068800	4.78000	4.8900	-1.411%	20,703	-43.354%
2025-09-09	5.0500	5.050000	4.92000	4.9600	+1.224%	7,156	-44.153%
2025-09-08	4.8300	4.990900	4.83000	4.9000	+0.410%	7,253	-43.469%
2025-09-05	4.9100	5.078900	4.88000	4.8800	-1.014%	21,361	-43.238%
2025-09-04	4.8800	5.050000	4.88000	4.9300	+0.285%	13,911	-43.813%
2025-09-03	5.0900	5.220000	4.90000	4.9160	-3.418%	58,037	-43.653%
2025-09-02	5.0600	5.250000	5.02000	5.0900	+0.593%	29,993	-45.580%
2025-08-29	5.2300	5.300000	4.98000	5.0600	-1.748%	21,736	-45.257%
2025-08-28	5.1600	5.384700	5.13000	5.1500	-0.194%	38,606	-46.214%
2025-08-27	4.9500	5.350000	4.95000	5.1600	+5.306%	51,371	-46.318%
2025-08-26	4.9000	4.930000	4.82010	4.9000	+1.871%	14,482	-43.469%
2025-08-25	4.9000	4.941100	4.80000	4.8100	-0.620%	15,108	-42.412%
2025-08-22	4.7400	4.900000	4.67500	4.8400	+5.908%	35,391	-42.769%
2025-08-21	4.6700	4.769600	4.52140	4.5700	-0.218%	24,768	-39.387%
2025-08-20	4.5000	4.717900	4.40000	4.5800	-0.218%	27,812	-39.520%
2025-08-19	4.8400	4.840000	4.57000	4.5900	-5.165%	38,167	-39.651%
2025-08-18	4.7100	4.910000	4.71000	4.8400	+1.468%	20,491	-42.769%
2025-08-15	4.9200	4.920000	4.71000	4.7700	-1.446%	26,903	-41.929%
2025-08-14	4.7200	4.840000	4.40000	4.8400	+2.542%	78,986	-42.769%
2025-08-13	4.6000	4.860000	4.59110	4.7200	+2.832%	32,436	-41.314%
2025-08-12	4.4000	4.700000	4.36490	4.5900	+2.685%	138,286	-39.651%
2025-08-11	4.5000	4.700000	4.35000	4.4700	+2.877%	44,289	-38.031%
2025-08-08	4.5100	4.833400	4.26000	4.3450	-5.131%	99,226	-36.249%
2025-08-07	5.0200	5.020000	4.51000	4.5800	-8.946%	96,795	-39.520%
2025-08-06	5.0000	5.230000	4.75000	5.0300	+0.199%	136,660	-44.930%
2025-08-05	5.0700	5.385000	4.98330	5.0200	-0.986%	97,929	-44.821%
2025-08-04	4.7500	5.114000	4.70000	5.0700	+7.415%	38,491	-45.365%
2025-08-01	4.9100	5.050000	4.66000	4.7200	-6.535%	82,723	-41.314%
2025-07-31	5.0000	5.438500	4.96000	5.0500	-0.198%	83,280	-45.149%
2025-07-30	5.2000	5.330000	5.04000	5.0600	-3.619%	30,515	-45.257%
2025-07-29	5.4000	5.480000	5.15000	5.2500	-4.197%	35,603	-47.238%
2025-07-28	5.2600	5.499900	5.20290	5.4800	+3.592%	34,673	-49.453%
2025-07-25	5.4000	5.400000	5.07000	5.2900	-4.253%	64,843	-47.637%
2025-07-24	5.5800	5.710000	5.43000	5.5250	-0.090%	35,046	-49.864%
2025-07-23	5.5900	5.640000	5.45290	5.5300	-3.692%	53,815	-49.910%
2025-07-22	5.7500	5.765000	5.46000	5.7420	-0.312%	41,591	-51.759%
2025-07-21	5.9900	5.990000	5.60000	5.7600	-2.041%	51,042	-51.910%
2025-07-18	6.0000	6.000000	5.66890	5.8800	-0.676%	37,423	-52.891%
2025-07-17	5.6400	5.970000	5.64000	5.9200	+3.678%	27,734	-53.209%
2025-07-16	5.7000	5.830000	5.66960	5.7100	+1.241%	20,833	-51.489%
2025-07-15	5.8700	6.032400	5.60000	5.6400	-2.759%	27,502	-50.887%
2025-07-14	5.9900	6.131000	5.66000	5.8000	-2.357%	40,160	-52.241%
2025-07-11	5.9300	6.267400	5.83970	5.9400	+2.062%	49,627	-53.367%
2025-07-10	5.6000	5.980000	5.45000	5.8200	+5.818%	57,571	-52.405%
2025-07-09	5.5000	5.700000	5.31000	5.5000	-1.257%	30,743	-49.636%
2025-07-08	5.6000	5.679400	5.40000	5.5700	-1.241%	46,139	-50.269%
2025-07-07	6.2700	6.270000	5.50000	5.6400	-10.048%	65,504	-50.887%
2025-07-03	6.0800	6.410000	5.75000	6.2700	+4.500%	46,716	-55.821%
2025-07-02	5.6500	6.220900	5.63000	6.0000	+7.914%	127,431	-53.833%
2025-07-01	5.4700	5.650000	5.36000	5.5600	+1.645%	41,701	-50.180%
2025-06-30	5.1400	5.500000	5.03000	5.4700	+8.748%	134,325	-49.360%
2025-06-27	5.0300	5.140700	5.00000	5.0300	0.000%	23,253	-44.930%
2025-06-26	4.9700	5.060000	4.90000	5.0300	+1.207%	58,711	-44.930%
2025-06-25	5.1700	5.189900	4.90000	4.9700	-3.307%	45,126	-44.266%
2025-06-24	5.1200	5.250000	5.08000	5.1400	+0.391%	95,481	-46.109%
2025-06-23	5.2000	5.250000	4.92000	5.1200	-1.538%	69,390	-45.898%
2025-06-20	5.0100	5.290000	4.90000	5.2000	+0.386%	149,393	-46.731%
2025-06-18	5.1250	5.270000	5.00000	5.1800	+3.187%	43,003	-46.525%
2025-06-17	5.4400	5.440000	4.86000	5.0200	-7.380%	67,249	-44.821%
2025-06-16	5.0100	5.420000	4.85000	5.4200	+8.400%	50,832	-48.893%
2025-06-13	5.3100	5.310000	4.95000	5.0000	-5.838%	82,848	-44.600%
2025-06-12	5.4800	5.639900	5.31000	5.3100	-1.848%	23,504	-47.834%
2025-06-11	5.3500	5.648300	5.25650	5.4100	+1.311%	34,437	-48.799%
2025-06-10	5.3000	5.516500	5.27000	5.3400	+2.103%	32,343	-48.127%
2025-06-09	5.6700	5.670000	5.23000	5.2300	-7.434%	74,054	-47.036%
2025-06-06	5.1300	5.670000	4.99000	5.6500	+13.226%	80,941	-50.973%
2025-06-05	5.0000	5.198100	4.90000	4.9900	+0.201%	42,327	-44.489%
2025-06-04	5.0000	5.237600	4.92000	4.9800	+1.426%	51,735	-44.378%
2025-06-03	4.9600	5.416200	4.86000	4.9100	-0.406%	64,940	-43.585%
2025-06-02	5.1500	5.480000	4.92000	4.9300	-1.400%	115,342	-43.813%
2025-05-30	5.1900	5.200000	4.81000	5.0000	-1.186%	200,313	-44.600%
2025-05-29	5.5900	6.075000	5.05000	5.0600	-9.481%	160,156	-45.257%
2025-05-28	6.3100	6.330000	5.59000	5.5900	-9.839%	107,450	-50.447%
2025-05-27	6.5500	6.690000	6.20000	6.2000	-4.762%	112,981	-55.323%
2025-05-23	7.0000	7.490000	6.50000	6.5100	-12.027%	199,504	-57.450%
2025-05-22	6.1600	8.030000	6.16000	7.4000	+23.128%	414,603	-62.568%
2025-05-21	6.1000	6.285000	5.80010	6.0100	-1.797%	58,058	-53.910%
2025-05-20	6.2000	6.655000	6.11000	6.1200	-1.766%	57,973	-54.739%
2025-05-19	6.2600	6.765000	6.19000	6.2300	-5.749%	58,708	-55.538%
2025-05-16	6.0000	6.970000	6.00000	6.6100	+8.007%	56,536	-58.094%
2025-05-15	6.2100	6.469900	6.00000	6.1200	+2.000%	61,877	-54.739%
2025-05-14	6.9400	7.630000	6.00000	6.0000	-21.773%	138,534	-53.833%
2025-05-13	8.1700	8.550000	6.84000	7.6700	-9.977%	73,168	-63.885%
2025-05-12	9.4900	9.490000	8.50000	8.5200	-4.054%	75,849	-67.488%
2025-05-09	7.8000	9.100000	7.40250	8.8800	+13.846%	268,578	-68.806%
2025-05-08	7.9000	7.990000	7.74000	7.8000	+0.645%	20,652	-64.487%
2025-05-07	7.7700	7.990000	7.57140	7.7500	-0.386%	18,765	-64.258%
2025-05-06	7.5900	7.870000	7.42500	7.7800	+2.503%	24,809	-64.396%
2025-05-05	7.8000	7.800000	7.44000	7.5900	-2.065%	7,821	-63.505%
2025-05-02	7.6900	7.840000	7.36000	7.7500	+3.610%	32,004	-64.258%
2025-05-01	6.9400	7.630000	6.85000	7.4800	+6.705%	48,766	-62.968%
2025-04-30	7.4000	7.600000	6.85000	7.0100	-5.270%	55,629	-60.485%
2025-04-29	7.5000	7.510000	7.07000	7.4000	-0.538%	23,378	-62.568%
2025-04-28	8.0000	8.000000	7.29200	7.4400	-5.823%	40,244	-62.769%
2025-04-25	7.3500	8.180000	7.09510	7.9000	+7.483%	74,594	-64.937%
2025-04-24	7.5000	7.875200	6.85000	7.3500	-2.778%	49,612	-62.313%
2025-04-23	7.6000	7.900000	7.01000	7.5600	+2.578%	213,304	-63.360%
2025-04-22	6.2400	7.480000	6.15000	7.3700	+21.818%	95,376	-62.415%
2025-04-21	5.7000	6.110000	5.70000	6.0500	+3.596%	12,190	-54.215%
2025-04-17	6.0000	6.111000	5.70160	5.8400	-4.262%	24,145	-52.568%
2025-04-16	5.2000	6.265000	5.20000	6.1000	+17.534%	55,541	-54.590%
2025-04-15	5.8600	5.860000	5.00000	5.1900	-5.636%	61,015	-46.628%
2025-04-14	5.2700	5.690000	5.02000	5.5000	+10.664%	61,474	-49.636%
2025-04-11	5.0000	5.500000	4.70000	4.9700	+1.844%	51,229	-44.266%
2025-04-10	5.0900	5.090000	4.81000	4.8800	-7.576%	11,300	-43.238%
2025-04-09	4.3900	5.390000	4.25060	5.2800	+20.824%	35,426	-47.538%
2025-04-08	4.8100	4.830000	4.30000	4.3700	-5.000%	28,010	-36.613%
2025-04-07	4.4700	4.986000	4.45000	4.6000	+2.908%	47,533	-39.783%
2025-04-04	4.6900	4.870000	4.22000	4.4700	-8.776%	67,643	-38.031%
2025-04-03	5.5200	5.520000	4.88800	4.9000	-11.712%	55,892	-43.469%
2025-04-02	5.4300	5.600000	5.16000	5.5500	+2.210%	19,419	-50.090%
2025-04-01	4.9300	5.780000	4.82000	5.4300	+6.890%	28,443	-48.987%
2025-03-31	5.0000	5.095000	4.75000	5.0800	-1.550%	31,965	-45.472%
2025-03-28	5.3700	5.420000	5.01000	5.1600	-4.972%	40,786	-46.318%
2025-03-27	5.6800	5.870000	5.33000	5.4300	-4.233%	34,306	-48.987%
2025-03-26	5.7500	5.840000	5.54000	5.6700	-2.241%	32,490	-51.146%
2025-03-25	6.0100	6.056200	5.71000	5.8000	-6.149%	22,881	-52.241%
2025-03-24	6.1500	6.180000	5.80200	6.1800	+2.318%	38,720	-55.178%
2025-03-21	5.9000	6.095000	5.67000	6.0400	+5.043%	20,780	-54.139%
2025-03-20	5.8700	6.100000	5.64000	5.7500	-2.211%	16,506	-51.826%
2025-03-19	6.2700	6.364200	5.80000	5.8800	-3.607%	41,124	-52.891%
2025-03-18	6.4000	6.490000	6.02000	6.1000	-7.295%	35,903	-54.590%
2025-03-17	6.6200	6.845000	6.17000	6.5800	+0.766%	26,695	-57.903%
2025-03-14	6.3100	6.860000	6.30000	6.5300	+6.179%	14,592	-57.580%
2025-03-13	6.5000	6.940000	6.11100	6.1500	-4.503%	21,978	-54.959%
2025-03-12	6.2000	6.700000	6.20000	6.4400	+4.715%	28,549	-56.988%
2025-03-11	6.0000	6.357100	5.69000	6.1500	+2.500%	57,601	-54.959%
2025-03-10	6.7900	6.790000	5.90000	6.0000	-11.374%	41,864	-53.833%
2025-03-07	6.2200	6.785000	6.08000	6.7700	+13.782%	36,513	-59.084%
2025-03-06	6.1500	6.200000	5.86770	5.9500	-4.032%	34,785	-53.445%
2025-03-05	6.2300	6.440000	6.09000	6.2000	-1.116%	45,769	-55.323%
2025-03-04	6.6800	6.680000	6.10000	6.2700	-6.835%	55,813	-55.821%
2025-03-03	6.9800	7.770000	6.55000	6.7300	+0.298%	42,709	-58.841%
2025-02-28	6.9400	6.940000	6.60000	6.7100	-3.314%	8,816	-58.718%
2025-02-27	7.1000	7.420000	6.72500	6.9400	-2.391%	33,461	-60.086%
2025-02-26	6.2800	7.340000	6.10000	7.1100	+16.557%	53,557	-61.041%
2025-02-25	6.0000	6.297000	5.90270	6.1000	+1.329%	33,331	-54.590%
2025-02-24	6.3600	6.400000	5.99000	6.0200	-4.747%	48,524	-53.987%
2025-02-21	6.9500	7.001000	6.32000	6.3200	-7.331%	55,150	-56.171%
2025-02-20	7.1100	7.175000	6.81000	6.8200	-2.987%	28,166	-59.384%
2025-02-19	7.2700	7.400100	7.02270	7.0300	-3.301%	34,293	-60.597%
2025-02-18	7.1900	7.350000	7.00000	7.2700	+1.253%	52,863	-61.898%
2025-02-14	7.5000	7.702000	7.11000	7.1800	-4.267%	35,967	-61.421%
2025-02-13	7.0600	7.500000	7.06000	7.5000	+6.686%	33,547	-63.067%
2025-02-12	7.5500	7.590000	6.90000	7.0300	-7.011%	111,590	-60.597%
2025-02-11	7.5900	7.670000	7.52000	7.5600	+0.666%	33,358	-63.360%
2025-02-10	7.5300	7.790000	7.51000	7.5100	+0.133%	31,862	-63.116%
2025-02-07	8.0500	8.149800	7.32000	7.5000	-5.063%	110,815	-63.067%
2025-02-06	7.8800	8.250000	7.88000	7.9000	+0.509%	41,527	-64.937%
2025-02-05	8.4000	8.440000	7.85000	7.8600	-6.651%	56,875	-64.758%
2025-02-04	8.0800	8.470000	7.80120	8.4200	+3.186%	64,696	-67.102%
2025-02-03	8.4000	8.615000	8.16000	8.1600	-4.673%	42,646	-66.054%
2025-01-31	8.8500	8.970000	8.50000	8.5600	-3.820%	30,594	-67.640%

.dark-mode .mFg2MP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mFg2MP{ color: #333333; background-color: white; border: 2px solid #333333; }CNCKCoincheck Group N.V.stock NASDAQ

CNCK
Coincheck Group N.V.
stock NASDAQ