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

1.8900
-0.1700 (-8.25%)
NASDAQ· Last Trade: May 13th, 11:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coincheck Group N.V. - Ordinary Shares (CNCK)

DateOpenHighLowCloseVolumeAdjusted Close
5/12/20262.392.401.972.0652,587,5812.06
5/11/20261.951.951.751.7555,4981.75
5/08/20261.881.931.801.8258,1821.82
5/07/20261.861.971.791.7924,8491.79
5/06/20261.771.851.761.8361,9861.83
5/05/20261.771.781.661.7546,4091.75
5/04/20261.841.891.731.7633,9211.76
5/01/20261.751.811.741.7724,3051.77
4/30/20261.731.791.681.7785,3501.77
4/29/20261.801.831.731.7323,9061.73
4/28/20261.851.871.781.7937,0531.79
4/27/20261.831.941.801.8567,0131.85
4/24/20261.901.901.801.8237,4551.82
4/23/20261.942.001.801.8556,9021.85
4/22/20262.062.161.951.9748,7721.97
4/21/20261.972.141.962.01112,9722.01
4/20/20261.821.971.821.9229,5871.92
4/17/20261.901.961.821.8264,5151.82
4/16/20261.951.981.871.8739,9631.87
4/15/20261.872.001.841.9369,1251.93
4/14/20261.921.981.821.8379,8411.83
4/13/20261.681.951.611.92152,3631.92
4/10/20261.511.801.511.70269,4411.70
4/09/20261.651.681.401.48355,0211.48
4/08/20261.502.271.501.655,470,2951.65
4/07/20261.461.461.401.4074,5331.40
4/06/20261.491.571.441.4429,1631.44
4/02/20261.481.481.431.4383,9221.43
4/01/20261.531.531.451.4576,7811.45
3/31/20261.651.661.451.4889,1811.48
3/30/20261.681.841.611.6253,2681.62
3/27/20261.771.801.641.6673,8271.66
3/26/20261.741.851.721.7531,5061.75
3/25/20262.062.141.681.70116,9241.70
3/24/20262.152.151.981.9861,3201.98
3/23/20262.012.232.012.1637,2632.16
3/20/20262.282.441.971.97122,2001.97
3/19/20262.322.442.312.3118,4232.31
3/18/20262.282.472.282.3619,4532.36
3/17/20262.462.542.192.2464,2542.24
3/16/20262.382.542.282.4228,7262.42
3/13/20262.382.382.222.3528,8272.35
3/12/20262.352.402.282.3824,8542.38
3/11/20262.382.452.332.4016,9382.40
3/10/20262.362.602.312.4213,1642.42
3/09/20262.332.402.202.4033,4312.40
3/06/20262.432.432.252.3632,0062.36
3/05/20262.232.402.232.4078,1522.40
3/04/20262.242.302.202.2328,9932.23
3/03/20262.262.292.112.2067,8382.20
3/02/20262.322.352.252.2770,1512.27
2/27/20262.432.502.302.4148,7382.41
2/26/20262.462.492.382.4418,9872.44
2/25/20262.422.502.402.4632,4842.46
2/24/20262.412.472.352.4210,3182.42
2/23/20262.492.592.352.4412,9302.44
2/20/20262.462.532.442.5119,3542.51
2/19/20262.602.632.412.4439,8762.44
2/18/20262.692.792.602.6915,5812.69
2/17/20262.602.752.552.6719,5922.67
2/13/20262.532.712.532.6028,7512.60