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

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

4.720 -0.330 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 5.000 5.439 4.960 5.050 83,279 -0.01(-0.20%)
Jul 30, 2025 5.200 5.330 5.040 5.060 30,515 -0.19(-3.62%)
Jul 29, 2025 5.400 5.480 5.150 5.250 35,603 -0.23(-4.20%)
Jul 28, 2025 5.260 5.500 5.203 5.480 34,673 +0.19(+3.59%)
Jul 25, 2025 5.400 5.400 5.070 5.290 64,843 -0.24(-4.25%)
Jul 24, 2025 5.580 5.710 5.430 5.525 35,046 -0.00(-0.09%)
Jul 23, 2025 5.590 5.640 5.453 5.530 53,815 -0.21(-3.69%)
Jul 22, 2025 5.750 5.765 5.460 5.742 41,591 -0.02(-0.31%)
Jul 21, 2025 5.990 5.990 5.600 5.760 51,042 -0.12(-2.04%)
Jul 18, 2025 6.000 6.000 5.669 5.880 37,423 -0.04(-0.68%)
Jul 17, 2025 5.640 5.970 5.640 5.920 27,734 +0.21(+3.68%)
Jul 16, 2025 5.700 5.830 5.670 5.710 20,825 +0.07(+1.24%)
Jul 15, 2025 5.870 6.032 5.600 5.640 27,502 -0.16(-2.76%)
Jul 14, 2025 5.990 6.131 5.660 5.800 40,160 -0.14(-2.36%)
Jul 11, 2025 5.930 6.267 5.840 5.940 49,627 +0.12(+2.06%)
Jul 10, 2025 5.600 5.980 5.450 5.820 57,571 +0.32(+5.82%)
Jul 09, 2025 5.500 5.700 5.310 5.500 30,742 -0.07(-1.26%)
Jul 08, 2025 5.600 5.679 5.400 5.570 46,137 -0.07(-1.24%)
Jul 07, 2025 6.270 6.270 5.500 5.640 65,504 -0.63(-10.05%)
Jul 03, 2025 6.080 6.410 5.750 6.270 46,716 +0.27(+4.50%)
Jul 02, 2025 5.650 6.221 5.630 6.000 127,426 +0.44(+7.91%)
Jul 01, 2025 5.470 5.650 5.360 5.560 41,691 +0.09(+1.65%)
Jun 30, 2025 5.140 5.500 5.030 5.470 134,325 +0.44(+8.75%)
Jun 27, 2025 5.030 5.141 5.000 5.030 23,253 +0.00(+0.00%)
Jun 26, 2025 4.970 5.060 4.900 5.030 58,711 +0.06(+1.21%)
Jun 25, 2025 5.170 5.190 4.900 4.970 45,126 -0.17(-3.31%)
Jun 24, 2025 5.120 5.250 5.080 5.140 95,481 +0.02(+0.39%)
Jun 23, 2025 5.200 5.250 4.920 5.120 69,390 -0.08(-1.54%)
Jun 20, 2025 5.010 5.290 4.900 5.200 149,393 +0.02(+0.39%)
Jun 18, 2025 5.130 5.270 5.000 5.180 43,003 +0.16(+3.19%)
Jun 17, 2025 5.440 5.440 4.860 5.020 67,249 -0.40(-7.38%)
Jun 16, 2025 5.010 5.420 4.850 5.420 50,832 +0.42(+8.40%)
Jun 13, 2025 5.310 5.310 4.950 5.000 82,848 -0.31(-5.84%)
Jun 12, 2025 5.480 5.640 5.310 5.310 23,497 -0.10(-1.85%)
Jun 11, 2025 5.350 5.648 5.256 5.410 34,437 +0.07(+1.31%)
Jun 10, 2025 5.300 5.516 5.270 5.340 32,343 +0.11(+2.10%)
Jun 09, 2025 5.670 5.670 5.230 5.230 74,052 -0.42(-7.43%)
Jun 06, 2025 5.130 5.670 4.990 5.650 80,941 +0.66(+13.23%)
Jun 05, 2025 5.000 5.198 4.900 4.990 42,327 +0.01(+0.20%)
Jun 04, 2025 5.000 5.238 4.920 4.980 51,735 +0.07(+1.43%)
Jun 03, 2025 4.960 5.416 4.860 4.910 64,940 -0.02(-0.41%)
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 Of Service.