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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.480	1.480	1.426	1.430	83,922	-0.02(-1.38%)
Apr 01, 2026	1.530	1.530	1.450	1.450	76,781	-0.03(-2.03%)
Mar 31, 2026	1.650	1.655	1.450	1.480	89,181	-0.14(-8.64%)
Mar 30, 2026	1.680	1.840	1.610	1.620	53,268	-0.04(-2.41%)
Mar 27, 2026	1.770	1.800	1.640	1.660	73,827	-0.09(-5.14%)
Mar 26, 2026	1.740	1.850	1.720	1.750	31,506	+0.05(+2.94%)
Mar 25, 2026	2.060	2.139	1.680	1.700	116,924	-0.28(-14.14%)
Mar 24, 2026	2.150	2.150	1.980	1.980	61,320	-0.18(-8.33%)
Mar 23, 2026	2.010	2.230	2.010	2.160	37,263	+0.19(+9.64%)
Mar 20, 2026	2.280	2.440	1.970	1.970	122,200	-0.34(-14.72%)
Mar 19, 2026	2.320	2.440	2.310	2.310	18,423	-0.05(-2.12%)
Mar 18, 2026	2.280	2.470	2.280	2.360	19,453	+0.12(+5.36%)
Mar 17, 2026	2.460	2.540	2.195	2.240	64,254	-0.18(-7.44%)
Mar 16, 2026	2.380	2.540	2.280	2.420	28,726	+0.07(+2.98%)
Mar 13, 2026	2.380	2.380	2.220	2.350	28,827	-0.02(-1.05%)
Mar 12, 2026	2.350	2.400	2.280	2.375	24,854	-0.03(-1.25%)
Mar 11, 2026	2.380	2.450	2.330	2.405	16,938	-0.02(-0.62%)
Mar 10, 2026	2.360	2.600	2.310	2.420	13,164	+0.02(+0.83%)
Mar 09, 2026	2.330	2.400	2.200	2.400	33,431	+0.04(+1.69%)
Mar 06, 2026	2.430	2.430	2.250	2.360	32,006	-0.04(-1.67%)
Mar 05, 2026	2.230	2.400	2.230	2.400	78,152	+0.17(+7.62%)
Mar 04, 2026	2.240	2.300	2.200	2.230	28,993	+0.03(+1.36%)
Mar 03, 2026	2.260	2.287	2.110	2.200	67,838	-0.07(-3.08%)
Mar 02, 2026	2.320	2.355	2.250	2.270	70,151	-0.14(-5.81%)
Feb 27, 2026	2.430	2.500	2.300	2.410	48,738	-0.02(-1.03%)
Feb 26, 2026	2.460	2.490	2.380	2.435	18,987	-0.02(-1.02%)
Feb 25, 2026	2.420	2.500	2.400	2.460	32,484	+0.04(+1.65%)
Feb 24, 2026	2.410	2.470	2.350	2.420	10,318	-0.02(-0.82%)
Feb 23, 2026	2.490	2.590	2.350	2.440	12,930	-0.07(-2.79%)
Feb 20, 2026	2.460	2.530	2.445	2.510	19,354	+0.07(+2.87%)
Feb 19, 2026	2.600	2.628	2.410	2.440	39,876	-0.25(-9.29%)
Feb 18, 2026	2.690	2.790	2.600	2.690	15,581	+0.02(+0.75%)
Feb 17, 2026	2.600	2.750	2.550	2.670	19,592	+0.07(+2.69%)
Feb 13, 2026	2.530	2.710	2.530	2.600	28,751	+0.08(+3.17%)
Feb 12, 2026	2.700	2.750	2.520	2.520	31,422	-0.24(-8.70%)
Feb 11, 2026	2.750	2.900	2.660	2.760	79,777	+0.02(+0.73%)
Feb 10, 2026	2.750	2.900	2.600	2.740	96,640	+0.02(+0.74%)
Feb 09, 2026	2.490	3.050	2.480	2.720	196,647	+0.27(+11.02%)
Feb 06, 2026	2.410	2.550	2.340	2.450	61,222	+0.08(+3.38%)
Feb 05, 2026	2.480	2.490	2.300	2.370	49,476	-0.09(-3.66%)
Feb 04, 2026	2.440	2.541	2.360	2.460	34,333	+0.06(+2.50%)
Feb 03, 2026	2.590	2.619	2.360	2.400	74,077	-0.10(-4.00%)

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 Privacy Policy and Terms Of Service.