Date	Open	High	Low	Close	Volume	Change (%)
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.

File a claim

Action Teams

Contact support

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

Historical Prices