Free Trial

Coincheck Group (CNCK) Stock Chart & Stock Price History

$4.90 -0.65 (-11.71%)
As of 04/3/2025 04:00 PM Eastern

Coincheck Group Stock Price Performance

5 Day
Performance
-5.04%
1 Month
Performance
-27.19%
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, 4, 2025

Remove Ads

Coincheck Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/21/2025$5.75$6.04
+5.04%
$6.10$5.6720,780 shs$57.30 million
03/20/2025$5.88$5.75
-2.21%
$6.10$5.6416,506 shs$54.54 million
03/19/2025$6.10$5.88
-3.61%
$6.36$5.8041,124 shs$55.78 million
03/18/2025$6.58$6.10
-7.29%
$6.49$6.0235,903 shs$57.87 million
03/17/2025$6.53$6.58
+0.77%
$6.85$6.1726,695 shs$62.42 million
03/14/2025$6.15$6.53
+6.18%
$6.86$6.3014,588 shs$61.94 million
03/13/2025$6.44$6.15
-4.50%
$6.94$6.1121,978 shs$58.34 million
03/12/2025$6.15$6.44
+4.72%
$6.70$6.2028,549 shs$61.09 million
03/11/2025$6.00$6.15
+2.50%
$6.36$5.6957,746 shs$58.34 million
03/10/2025$6.77$6.00
-11.37%
$6.79$5.9041,833 shs$56.92 million
03/07/2025$5.95$6.77
+13.78%
$6.79$6.0836,391 shs$64.22 million
03/06/2025$6.20$5.95
-4.03%
$6.20$5.8734,785 shs$56.44 million
03/05/2025$6.27$6.20
-1.12%
$6.44$6.0945,759 shs$58.81 million
03/04/2025$6.73$6.27
-6.84%
$6.68$6.1055,813 shs$59.48 million
03/03/2025$6.71$6.73
+0.30%
$7.77$6.5542,709 shs$63.84 million

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