Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coincheck Group N.V. - Ordinary Shares (NQ:CNCK)

4.900 -0.650 (-11.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 5.520 5.520 4.888 4.900 55,892 -0.65(-11.71%)
Apr 02, 2025 5.430 5.600 5.160 5.550 19,419 +0.12(+2.21%)
Apr 01, 2025 4.930 5.780 4.820 5.430 28,443 +0.35(+6.89%)
Mar 31, 2025 5.000 5.095 4.750 5.080 31,965 -0.08(-1.55%)
Mar 28, 2025 5.370 5.420 5.010 5.160 40,786 -0.27(-4.97%)
Mar 27, 2025 5.680 5.870 5.330 5.430 34,306 -0.24(-4.23%)
Mar 26, 2025 5.750 5.840 5.540 5.670 32,490 -0.13(-2.24%)
Mar 25, 2025 6.010 6.056 5.710 5.800 22,881 -0.38(-6.15%)
Mar 24, 2025 6.150 6.180 5.802 6.180 38,720 +0.14(+2.32%)
Mar 21, 2025 5.900 6.095 5.670 6.040 20,780 +0.29(+5.04%)
Mar 20, 2025 5.870 6.100 5.640 5.750 16,506 -0.13(-2.21%)
Mar 19, 2025 6.270 6.364 5.800 5.880 41,124 -0.22(-3.61%)
Mar 18, 2025 6.400 6.490 6.020 6.100 35,903 -0.48(-7.29%)
Mar 17, 2025 6.620 6.845 6.170 6.580 26,695 +0.05(+0.77%)
Mar 14, 2025 6.310 6.860 6.300 6.530 14,592 +0.38(+6.18%)
Mar 13, 2025 6.500 6.940 6.111 6.150 21,978 -0.29(-4.50%)
Mar 12, 2025 6.200 6.700 6.200 6.440 28,549 +0.29(+4.72%)
Mar 11, 2025 6.000 6.357 5.690 6.150 57,746 +0.15(+2.50%)
Mar 10, 2025 6.790 6.790 5.900 6.000 41,834 -0.77(-11.37%)
Mar 07, 2025 6.220 6.785 6.080 6.770 36,513 +0.82(+13.78%)
Mar 06, 2025 6.150 6.200 5.868 5.950 34,785 -0.25(-4.03%)
Mar 05, 2025 6.230 6.440 6.090 6.200 45,759 -0.07(-1.12%)
Mar 04, 2025 6.680 6.680 6.100 6.270 55,813 -0.46(-6.84%)
Mar 03, 2025 6.980 7.770 6.550 6.730 42,709 +0.02(+0.30%)
Feb 28, 2025 6.940 6.940 6.600 6.710 8,816 -0.23(-3.31%)
Feb 27, 2025 7.100 7.420 6.725 6.940 33,461 -0.17(-2.39%)
Feb 26, 2025 6.280 7.340 6.100 7.110 53,557 +1.01(+16.56%)
Feb 25, 2025 6.000 6.297 5.903 6.100 33,331 +0.08(+1.33%)
Feb 24, 2025 6.360 6.400 5.990 6.020 48,244 -0.30(-4.75%)
Feb 21, 2025 6.950 7.001 6.320 6.320 55,150 -0.50(-7.33%)
Feb 20, 2025 7.110 7.175 6.810 6.820 28,166 -0.21(-2.99%)
Feb 19, 2025 7.270 7.400 7.023 7.030 34,293 -0.24(-3.30%)
Feb 18, 2025 7.190 7.350 7.000 7.270 52,863 +0.09(+1.25%)
Feb 14, 2025 7.500 7.702 7.110 7.180 35,967 -0.32(-4.27%)
Feb 13, 2025 7.060 7.500 7.060 7.500 33,547 +0.47(+6.69%)
Feb 12, 2025 7.550 7.590 6.900 7.030 111,560 -0.53(-7.01%)
Feb 11, 2025 7.590 7.670 7.520 7.560 33,058 +0.05(+0.67%)
Feb 10, 2025 7.530 7.790 7.510 7.510 31,862 +0.01(+0.13%)
Feb 07, 2025 8.050 8.150 7.320 7.500 110,815 -0.40(-5.06%)
Feb 06, 2025 7.880 8.250 7.880 7.900 41,527 +0.04(+0.51%)
Feb 05, 2025 8.400 8.440 7.850 7.860 56,806 -0.56(-6.65%)
Feb 04, 2025 8.080 8.470 7.801 8.420 64,696 +0.26(+3.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.