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)

1.640 -0.020 (-1.20%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 2.830 2.850 2.325 2.500 276,992 -0.36(-12.59%)
Jan 30, 2026 2.350 2.900 2.220 2.860 473,144 +0.51(+21.70%)
Jan 29, 2026 2.360 2.455 2.241 2.350 94,647 -0.05(-2.08%)
Jan 28, 2026 2.560 2.630 2.400 2.400 170,141 -0.22(-8.40%)
Jan 27, 2026 2.680 2.680 2.540 2.620 32,375 -0.06(-2.24%)
Jan 26, 2026 2.710 2.710 2.530 2.680 56,866 -0.03(-1.11%)
Jan 23, 2026 2.850 2.850 2.620 2.710 65,511 -0.13(-4.58%)
Jan 22, 2026 2.690 2.900 2.665 2.840 44,262 +0.12(+4.41%)
Jan 21, 2026 2.760 2.770 2.565 2.720 52,210 -0.04(-1.45%)
Jan 20, 2026 2.800 2.850 2.660 2.760 46,981 -0.12(-4.17%)
Jan 16, 2026 2.730 2.960 2.640 2.880 125,628 +0.19(+7.06%)
Jan 15, 2026 2.520 2.700 2.470 2.690 49,080 +0.17(+6.75%)
Jan 14, 2026 2.460 2.680 2.431 2.520 139,469 +0.05(+2.02%)
Jan 13, 2026 2.600 2.620 2.377 2.470 131,214 -0.15(-5.73%)
Jan 12, 2026 2.640 2.720 2.550 2.620 102,177 -0.03(-1.13%)
Jan 09, 2026 2.730 2.730 2.530 2.650 153,900 -0.16(-5.69%)
Jan 08, 2026 2.560 2.890 2.350 2.810 3,195,658 +0.15(+5.64%)
Jan 07, 2026 2.970 2.970 2.540 2.660 114,954 -0.25(-8.59%)
Jan 06, 2026 2.880 3.060 2.740 2.910 204,298 +0.18(+6.59%)
Jan 05, 2026 2.670 2.730 2.580 2.730 77,723 +0.06(+2.25%)
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.