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 (CNCKW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.28 0.30 0.28 0.30 0
5th Feb 2026 (Thu) 0.28 0.28 0.21 0.221 6,200
4th Feb 2026 (Wed) 0.41 0.41 0.295 0.295 0
3rd Feb 2026 (Tue) 0.41 0.41 0.2819 0.2819 0
2nd Feb 2026 (Mon) 0.41 0.41 0.30 0.30 0
30th Jan 2026 (Fri) 0.41 0.41 0.30 0.30 0
29th Jan 2026 (Thu) 0.41 0.41 0.30 0.30 0
28th Jan 2026 (Wed) 0.41 0.41 0.34 0.34 0
27th Jan 2026 (Tue) 0.41 0.41 0.34 0.34 0
26th Jan 2026 (Mon) 0.41 0.41 0.34 0.34 0
23rd Jan 2026 (Fri) 0.41 0.41 0.34 0.34 0
22nd Jan 2026 (Thu) 0.41 0.41 0.3759 0.3759 0
21st Jan 2026 (Wed) 0.41 0.41 0.401 0.3213 0
20th Jan 2026 (Tue) 0.46 0.46 0.441 0.401 422
19th Jan 2026 (Mon) 0.43 0.43 0.43 0.3959 500
16th Jan 2026 (Fri) 0.43 0.43 0.43 0.3959 500
15th Jan 2026 (Thu) 0.3511 0.3511 0.3172 0.3172 0
14th Jan 2026 (Wed) 0.3511 0.3511 0.3359 0.3889 1,372
13th Jan 2026 (Tue) 0.3448 0.35 0.3448 0.35 0
12th Jan 2026 (Mon) 0.3448 0.35 0.3448 0.35 0
9th Jan 2026 (Fri) 0.3448 0.3448 0.3448 0.3448 0
8th Jan 2026 (Thu) 0.39 0.39 0.33 0.33 1
7th Jan 2026 (Wed) 0.39 0.4067 0.39 0.4067 0
6th Jan 2026 (Tue) 0.39 0.4067 0.39 0.4067 0
5th Jan 2026 (Mon) 0.39 0.40 0.39 0.40 0
2nd Jan 2026 (Fri) 0.39 0.40 0.39 0.40 0
1st Jan 2026 (Thu) 0.39 0.40 0.39 0.40 0
31st Dec 2025 (Wed) 0.39 0.40 0.39 0.40 0
30th Dec 2025 (Tue) 0.39 0.40 0.39 0.40 2
29th Dec 2025 (Mon) 0.39 0.40 0.39 0.40 1
26th Dec 2025 (Fri) 0.39 0.39 0.39 0.40 114
25th Dec 2025 (Thu) 0.36 0.36 0.36 0.36 200
24th Dec 2025 (Wed) 0.36 0.36 0.36 0.36 200
23rd Dec 2025 (Tue) 0.52 0.52 0.52 0.32 250
22nd Dec 2025 (Mon) 0.3111 0.34 0.3111 0.34 200
19th Dec 2025 (Fri) 0.415 0.415 0.27 0.27 0
18th Dec 2025 (Thu) 0.415 0.415 0.328 0.328 0
17th Dec 2025 (Wed) 0.415 0.415 0.3111 0.3111 567
16th Dec 2025 (Tue) 0.50 0.5411 0.48 0.53 2,476
15th Dec 2025 (Mon) 0.5611 0.5611 0.5611 0.5611 204
12th Dec 2025 (Fri) 0.79 0.79 0.79 0.79 0
11th Dec 2025 (Thu) 0.79 0.79 0.788 0.79 660
10th Dec 2025 (Wed) 0.79 0.8748 0.67 0.70 2,108
9th Dec 2025 (Tue) 0.81 0.81 0.6267 0.6267 0
8th Dec 2025 (Mon) 0.81 0.81 0.59 0.6482 6,517
FTSE 100 Latest
Value10,369.75
Change60.53