Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Coincheck Group (CNCK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.51 2.51 2.40 2.45 3,969
5th Feb 2026 (Thu) 2.42 2.45 2.32 2.37 3,692
4th Feb 2026 (Wed) 2.47 2.47 2.46 2.46 754
3rd Feb 2026 (Tue) 2.55 2.55 2.37 2.40 2,667
2nd Feb 2026 (Mon) 2.75 2.78 2.33 2.50 33,247
30th Jan 2026 (Fri) 2.30 2.87 2.24 2.86 11,609
29th Jan 2026 (Thu) 2.37 2.41 2.25 2.35 5,878
28th Jan 2026 (Wed) 2.61 2.62 2.45 2.62 8,074
27th Jan 2026 (Tue) 2.68 2.68 2.59 2.62 633
26th Jan 2026 (Mon) 2.685 2.685 2.55 2.68 2,097
23rd Jan 2026 (Fri) 2.75 2.80 2.64 2.71 4,511
22nd Jan 2026 (Thu) 2.80 2.90 2.80 2.84 3,159
21st Jan 2026 (Wed) 2.76 2.76 2.57 2.72 1,286
20th Jan 2026 (Tue) 2.69 2.80 2.69 2.76 2,220
19th Jan 2026 (Mon) 2.65 2.93 2.65 2.88 8,440
16th Jan 2026 (Fri) 2.65 2.93 2.65 2.88 8,440
15th Jan 2026 (Thu) 2.52 2.69 2.50 2.69 5,776
14th Jan 2026 (Wed) 2.46 2.63 2.45 2.52 3,943
13th Jan 2026 (Tue) 2.575 2.575 2.385 2.62 7,322
12th Jan 2026 (Mon) 2.60 2.69 2.55 2.62 6,883
9th Jan 2026 (Fri) 2.62 2.69 2.53 2.65 24,618
8th Jan 2026 (Thu) 2.54 2.89 2.35 2.81 391,193
7th Jan 2026 (Wed) 2.82 2.82 2.54 2.66 4,467
6th Jan 2026 (Tue) 2.74 3.06 2.74 2.91 18,714
5th Jan 2026 (Mon) 2.70 2.73 2.59 2.73 7,226
2nd Jan 2026 (Fri) 2.58 2.76 2.56 2.67 1,322
1st Jan 2026 (Thu) 2.54 2.54 2.46 2.52 1,485
31st Dec 2025 (Wed) 2.54 2.54 2.46 2.52 1,485
30th Dec 2025 (Tue) 2.80 2.80 2.51 2.58 20,143
29th Dec 2025 (Mon) 3.45 3.59 2.69 2.75 14,608
26th Dec 2025 (Fri) 2.96 3.72 2.96 3.48 16,641
25th Dec 2025 (Thu) 2.41 3.10 2.40 3.06 31,316
24th Dec 2025 (Wed) 2.41 3.10 2.40 3.06 31,316
23rd Dec 2025 (Tue) 2.73 2.73 2.34 2.56 31,988
22nd Dec 2025 (Mon) 2.24 2.80 2.23 2.60 45,825
19th Dec 2025 (Fri) 2.28 2.87 2.07 2.24 40,790
18th Dec 2025 (Thu) 2.26 2.44 2.11 2.13 19,513
17th Dec 2025 (Wed) 2.96 2.96 2.00 2.19 57,465
16th Dec 2025 (Tue) 3.41 3.41 2.92 2.98 18,462
15th Dec 2025 (Mon) 4.01 4.01 3.49 3.51 12,237
12th Dec 2025 (Fri) 4.63 4.63 4.13 4.14 4,658
11th Dec 2025 (Thu) 4.81 4.93 4.53 4.65 11,699
10th Dec 2025 (Wed) 4.50 5.29 4.50 4.80 12,455
9th Dec 2025 (Tue) 4.30 4.57 4.27 4.31 14,909
8th Dec 2025 (Mon) 5.61 5.61 4.10 4.27 44,859
FTSE 100 Latest
Value10,369.75
Change60.53