Free Trial

Coincheck Group (CNCK) Stock Chart & Stock Price History

$7.35 0.00 (0.00%)
As of 10:55 AM Eastern

Coincheck Group Stock Price Performance

5 Day
Performance
+25.86%
1 Month
Performance
+26.72%
3 Month
Performance
-23.04%
Receive CNCK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Coincheck Group and its competitors with MarketBeat's FREE daily newsletter.

CNCK Stock Chart for Friday, April, 25, 2025

Coincheck Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$7.56$7.35
-2.78%
$7.88$6.8549,612 shs$953.30 million
04/23/2025$7.37$7.56
+2.58%
$7.90$7.01213,284 shs$980.53 million
04/22/2025$6.05$7.37
+21.82%
$7.48$6.1595,271 shs$955.89 million
04/21/2025$5.84$6.05
+3.60%
$6.11$5.7012,190 shs$784.69 million
04/18/2025$5.84$5.84$6.11$5.7024,145 shs$757.45 million
04/17/2025$6.10$5.84
-4.26%
$6.11$5.7024,145 shs$757.45 million
04/16/2025$5.19$6.10
+17.53%
$6.27$5.2055,528 shs$791.17 million
04/15/2025$5.50$5.19
-5.64%
$5.86$5.0061,015 shs$673.14 million
04/14/2025$4.97$5.50
+10.66%
$5.69$5.0261,474 shs$713.35 million
04/11/2025$4.88$4.97
+1.84%
$5.50$4.7051,229 shs$644.61 million
04/10/2025$5.28$4.88
-7.58%
$5.09$4.8111,300 shs$632.94 million
04/09/2025$4.37$5.28
+20.82%
$5.39$4.2535,426 shs$684.82 million
04/09/2025$4.37$5.28
+20.82%
$5.39$4.2535,426 shs$684.82 million
04/08/2025$4.60$4.37
-5.00%
$4.83$4.3028,010 shs$566.79 million
04/08/2025$4.60$4.37
-5.00%
$4.83$4.3028,010 shs$566.79 million
04/07/2025$4.47$4.60
+2.91%
$4.99$4.4547,523 shs$596.62 million
04/04/2025$4.90$4.47
-8.78%
$4.87$4.2267,592 shs$42.40 million
04/03/2025$5.55$4.90
-11.71%
$5.52$4.8955,892 shs$46.48 million
04/02/2025$5.43$5.55
+2.21%
$5.60$5.1619,419 shs$52.65 million
04/01/2025$5.08$5.43
+6.89%
$5.78$4.8228,443 shs$51.51 million
03/31/2025$5.16$5.08
-1.55%
$5.09$4.7531,965 shs$48.19 million
03/28/2025$5.43$5.16
-4.97%
$5.42$5.0140,786 shs$48.95 million
03/27/2025$5.67$5.43
-4.23%
$5.87$5.3334,306 shs$51.51 million
03/26/2025$5.80$5.67
-2.24%
$5.84$5.5432,490 shs$53.79 million
03/25/2025$6.18$5.80
-6.15%
$6.06$5.7122,876 shs$55.02 million
03/24/2025$6.04$6.18
+2.32%
$6.18$5.8038,720 shs$58.62 million

This page (NASDAQ:CNCK) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners