ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.240 +0.090 (+2.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 3.180 3.450 3.180 3.240 9,803 +0.09(+2.86%)
Nov 26, 2025 3.000 3.150 2.890 3.150 71,953 +0.15(+5.00%)
Nov 25, 2025 3.030 3.080 2.982 3.000 13,305 -0.01(-0.33%)
Nov 24, 2025 3.100 3.130 3.010 3.010 16,161 -0.08(-2.59%)
Nov 21, 2025 3.020 3.283 3.020 3.090 18,848 +0.07(+2.32%)
Nov 20, 2025 3.110 3.190 3.020 3.020 28,717 -0.11(-3.51%)
Nov 19, 2025 3.230 3.230 3.130 3.130 13,398 -0.07(-2.19%)
Nov 18, 2025 3.140 3.300 3.120 3.200 17,956 -0.04(-1.23%)
Nov 17, 2025 3.350 3.350 3.180 3.240 53,095 -0.07(-2.11%)
Nov 14, 2025 3.400 3.400 3.110 3.310 37,088 -0.10(-2.93%)
Nov 13, 2025 3.610 3.610 3.093 3.410 28,453 -0.22(-6.19%)
Nov 12, 2025 3.990 4.000 3.590 3.635 27,574 -0.02(-0.41%)
Nov 11, 2025 3.530 3.734 3.530 3.650 8,642 +0.06(+1.81%)
Nov 10, 2025 3.550 3.688 3.500 3.585 11,020 +0.04(+1.13%)
Nov 07, 2025 3.670 3.670 3.410 3.545 48,851 -0.00(-0.14%)
Nov 06, 2025 3.610 3.680 3.450 3.550 20,305 +0.02(+0.57%)
Nov 05, 2025 3.440 3.775 3.400 3.530 11,354 +0.08(+2.32%)
Nov 04, 2025 3.540 3.590 3.410 3.450 39,858 -0.15(-4.17%)
Nov 03, 2025 3.600 3.800 3.552 3.600 57,599 -0.02(-0.55%)
Oct 31, 2025 3.600 3.792 3.520 3.620 31,687 +0.08(+2.26%)
Oct 30, 2025 3.810 3.850 3.485 3.540 64,829 -0.31(-8.05%)
Oct 29, 2025 4.030 4.190 3.810 3.850 43,819 -0.20(-4.94%)
Oct 28, 2025 4.300 4.300 4.050 4.050 39,680 -0.17(-4.03%)
Oct 27, 2025 4.330 4.360 4.200 4.220 23,089 +0.00(+0.00%)
Oct 24, 2025 4.180 4.500 4.180 4.220 63,160 +0.05(+1.20%)
Oct 23, 2025 4.420 4.660 4.150 4.170 41,040 -0.25(-5.66%)
Oct 22, 2025 4.600 4.600 4.325 4.420 37,878 -0.08(-1.78%)
Oct 21, 2025 4.410 4.605 4.410 4.500 9,198 +0.06(+1.35%)
Oct 20, 2025 4.380 4.800 4.370 4.440 27,493 +0.14(+3.26%)
Oct 17, 2025 4.360 4.480 4.300 4.300 20,365 -0.10(-2.27%)
Oct 16, 2025 4.550 4.670 4.350 4.400 45,880 -0.22(-4.76%)
Oct 15, 2025 4.690 4.790 4.490 4.620 33,492 +0.15(+3.36%)
Oct 14, 2025 4.500 4.690 4.460 4.470 35,656 +0.00(+0.00%)
Oct 13, 2025 4.800 4.800 4.440 4.470 31,368 -0.28(-5.89%)
Oct 10, 2025 5.140 5.282 4.750 4.750 30,786 -0.36(-7.05%)
Oct 09, 2025 4.700 5.300 4.700 5.110 43,257 +0.27(+5.58%)
Oct 08, 2025 5.150 5.150 4.500 4.840 101,488 -0.30(-5.84%)
Oct 07, 2025 5.030 5.180 5.010 5.140 27,293 +0.06(+1.18%)
Oct 06, 2025 4.800 5.100 4.620 5.080 44,811 +0.43(+9.25%)
Oct 03, 2025 4.960 4.960 4.500 4.650 29,062 -0.22(-4.52%)
Oct 02, 2025 4.760 4.876 4.626 4.870 7,163 -0.03(-0.61%)
Oct 01, 2025 4.630 4.940 4.610 4.900 13,047 +0.27(+5.83%)
Sep 30, 2025 4.530 4.810 4.410 4.630 23,039 +0.10(+2.21%)
Sep 29, 2025 4.590 4.700 4.510 4.530 16,194 +0.02(+0.44%)
Sep 26, 2025 4.520 4.728 4.445 4.510 18,390 -0.02(-0.44%)
Sep 25, 2025 4.550 4.780 4.410 4.530 37,024 -0.03(-0.66%)
Sep 24, 2025 4.530 4.760 4.460 4.560 22,785 +0.03(+0.66%)
Sep 23, 2025 4.670 4.725 4.530 4.530 16,105 -0.16(-3.41%)
Sep 22, 2025 4.660 4.730 4.620 4.690 12,945 -0.03(-0.64%)
Sep 19, 2025 4.670 4.835 4.620 4.720 11,623 +0.06(+1.29%)
Sep 18, 2025 4.800 4.920 4.640 4.660 29,632 -0.23(-4.70%)
Sep 17, 2025 4.900 5.120 4.760 4.890 69,692 +0.14(+2.95%)
Sep 16, 2025 4.820 4.869 4.680 4.750 25,090 -0.07(-1.45%)
Sep 15, 2025 4.840 4.990 4.797 4.820 28,029 -0.11(-2.23%)
Sep 12, 2025 4.720 4.930 4.720 4.930 17,669 +0.31(+6.80%)
Sep 11, 2025 4.790 5.011 4.610 4.616 92,644 -0.27(-5.60%)
Sep 10, 2025 5.000 5.069 4.780 4.890 20,701 -0.07(-1.41%)
Sep 09, 2025 5.050 5.050 4.920 4.960 7,152 +0.06(+1.22%)
Sep 08, 2025 4.830 4.991 4.830 4.900 7,252 +0.02(+0.41%)
Sep 05, 2025 4.910 5.079 4.880 4.880 21,361 -0.05(-1.01%)
Sep 04, 2025 4.880 5.050 4.880 4.930 13,911 +0.01(+0.28%)
Sep 03, 2025 5.090 5.220 4.900 4.916 57,887 -0.17(-3.42%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.