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
3rd Apr 2026 (Fri) 1.45 1.45 1.44 1.43 2,250
2nd Apr 2026 (Thu) 1.45 1.45 1.44 1.43 2,250
1st Apr 2026 (Wed) 1.50 1.50 1.46 1.45 8,567
31st Mar 2026 (Tue) 1.63 1.65 1.47 1.48 9,512
30th Mar 2026 (Mon) 1.715 1.73 1.61 1.62 3,025
27th Mar 2026 (Fri) 1.76 1.80 1.64 1.66 3,805
26th Mar 2026 (Thu) 1.785 1.84 1.76 1.75 2,446
25th Mar 2026 (Wed) 2.00 2.00 1.70 1.70 3,807
24th Mar 2026 (Tue) 2.10 2.12 2.01 1.98 3,261
23rd Mar 2026 (Mon) 2.09 2.20 2.09 2.16 5,895
20th Mar 2026 (Fri) 2.275 2.44 2.17 1.97 2,674
19th Mar 2026 (Thu) 2.33 2.425 2.33 2.31 829
18th Mar 2026 (Wed) 2.305 2.305 2.28 2.36 693
17th Mar 2026 (Tue) 2.51 2.53 2.20 2.24 10,489
16th Mar 2026 (Mon) 2.28 2.54 2.28 2.42 4,835
13th Mar 2026 (Fri) 2.35 2.37 2.30 2.35 1,922
12th Mar 2026 (Thu) 2.34 2.36 2.34 2.375 1,696
11th Mar 2026 (Wed) 2.45 2.45 2.34 2.405 639
10th Mar 2026 (Tue) 2.39 2.39 2.39 2.42 828
9th Mar 2026 (Mon) 2.25 2.34 2.25 2.40 1,221
6th Mar 2026 (Fri) 2.36 2.36 2.25 2.36 1,693
5th Mar 2026 (Thu) 2.25 2.38 2.24 2.40 3,466
4th Mar 2026 (Wed) 2.25 2.25 2.20 2.23 2,741
3rd Mar 2026 (Tue) 2.26 2.26 2.155 2.20 1,147
2nd Mar 2026 (Mon) 2.31 2.31 2.25 2.27 3,774
27th Feb 2026 (Fri) 2.43 2.43 2.30 2.41 4,236
26th Feb 2026 (Thu) 2.43 2.43 2.43 2.435 333
25th Feb 2026 (Wed) 2.41 2.46 2.41 2.46 0
24th Feb 2026 (Tue) 2.41 2.44 2.41 2.44 0
23rd Feb 2026 (Mon) 2.41 2.44 2.37 2.44 1,118
20th Feb 2026 (Fri) 2.48 2.48 2.48 2.51 424
19th Feb 2026 (Thu) 2.62 2.62 2.50 2.44 2,941
18th Feb 2026 (Wed) 2.75 2.75 2.685 2.69 635
17th Feb 2026 (Tue) 2.56 2.62 2.55 2.67 1,461
16th Feb 2026 (Mon) 2.62 2.62 2.60 2.60 1,703
13th Feb 2026 (Fri) 2.62 2.62 2.60 2.60 1,703
12th Feb 2026 (Thu) 2.57 2.57 2.52 2.52 1,450
11th Feb 2026 (Wed) 2.73 2.84 2.68 2.76 8,163
10th Feb 2026 (Tue) 2.85 2.90 2.67 2.74 2,216
9th Feb 2026 (Mon) 2.48 3.02 2.48 2.72 12,681
6th Feb 2026 (Fri) 2.51 2.51 2.40 2.45 3,969
FTSE 100 Latest
Value10,436.29
Change71.50