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

1.9400
+0.0400 (2.11%)
NASDAQ· Last Trade: Sep 15th, 1:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/14/20261.911.961.861.9034,4051.90
9/11/20261.932.001.911.9220,6271.92
9/10/20262.002.001.941.9510,0201.95
9/09/20261.972.041.951.9516,8501.95
9/08/20262.052.051.952.0130,4532.01
9/04/20262.172.171.971.9742,2611.97
9/03/20262.162.162.012.0828,7302.08
9/02/20262.072.101.992.0624,2882.06
9/01/20262.142.201.932.08328,8752.08
8/31/20262.082.272.082.1146,0932.11
8/28/20262.102.172.102.1119,8522.11
8/27/20262.162.162.062.0814,0582.08
8/26/20262.212.212.052.1128,7942.11
8/25/20262.162.232.102.1621,2182.16
8/24/20262.152.252.092.1036,0852.10
8/21/20262.182.292.072.0852,4002.08
8/20/20262.242.302.052.0544,7052.05
8/19/20262.012.122.002.0315,8402.03
8/18/20262.022.101.962.0111,6032.01
8/17/20262.052.052.002.0010,3332.00
8/14/20262.072.101.922.0411,9322.04
8/13/20262.002.081.982.0216,5502.02
8/12/20262.002.071.971.9811,8931.98
8/11/20262.022.051.902.0021,2562.00
8/10/20262.152.251.911.9459,7901.94
8/07/20262.102.312.002.1444,9162.14
8/06/20262.312.402.042.1035,7772.10
8/05/20262.172.352.102.2675,8342.26
8/04/20262.372.372.032.19137,2192.19
8/03/20261.802.731.802.372,170,7802.37
7/31/20261.982.121.651.80151,1461.80
7/30/20261.932.301.751.8474,7591.84
7/29/20262.322.321.681.9183,7031.91
7/28/20262.552.552.272.3257,8752.32
7/27/20262.632.762.612.6223,5612.62
7/24/20262.783.002.722.7241,8412.72
7/23/20262.872.872.712.7832,8062.78
7/22/20262.752.912.722.8844,8492.88
7/21/20262.832.912.782.8725,7772.87
7/20/20262.902.902.782.8916,6302.89
7/17/20262.822.902.742.8846,9032.88
7/16/20262.892.902.812.8561,4092.85
7/15/20262.912.912.702.9081,4892.90
7/14/20262.652.872.632.8757,8392.87
7/13/20262.492.692.462.6889,6802.68
7/10/20262.532.602.472.5971,5432.59
7/09/20262.562.582.312.5473,5742.54
7/08/20262.462.622.252.6248,5802.62
7/07/20262.352.542.212.5261,6282.52
7/06/20262.242.492.202.4782,3642.47
7/02/20262.142.302.132.2447,7572.24
7/01/20262.132.281.932.13134,8962.13
6/30/20262.242.242.122.2248,3442.22
6/29/20262.212.292.052.2879,2932.28
6/26/20262.142.242.112.2422,5722.24
6/25/20262.152.202.082.1968,6812.19
6/24/20262.102.222.072.18126,2292.18
6/23/20261.892.121.892.11121,9082.11
6/22/20261.932.001.821.9882,6131.98
6/18/20261.721.961.671.93115,8191.93
6/17/20261.751.751.681.7119,8771.71
6/16/20261.821.881.701.7459,8441.74
6/15/20261.731.851.731.8251,2701.82