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
3rd Apr 2026 (Fri) 0.27 0.27 0.1701 0.1701 0
2nd Apr 2026 (Thu) 0.27 0.27 0.1701 0.1701 0
1st Apr 2026 (Wed) 0.27 0.27 0.1701 0.1701 0
31st Mar 2026 (Tue) 0.27 0.27 0.26 0.17 0
30th Mar 2026 (Mon) 0.175 0.18 0.17 0.17 0
27th Mar 2026 (Fri) 0.23 0.23 0.1774 0.1774 0
26th Mar 2026 (Thu) 0.23 0.23 0.1767 0.1767 0
25th Mar 2026 (Wed) 0.23 0.23 0.21 0.21 0
24th Mar 2026 (Tue) 0.23 0.30 0.23 0.30 0
23rd Mar 2026 (Mon) 0.23 0.30 0.23 0.30 0
20th Mar 2026 (Fri) 0.23 0.30 0.23 0.30 0
19th Mar 2026 (Thu) 0.23 0.30 0.23 0.30 0
18th Mar 2026 (Wed) 0.23 0.2783 0.23 0.2783 0
17th Mar 2026 (Tue) 0.23 0.2717 0.23 0.2258 100
16th Mar 2026 (Mon) 0.24 0.24 0.2205 0.2205 0
13th Mar 2026 (Fri) 0.24 0.24 0.2205 0.2205 0
12th Mar 2026 (Thu) 0.24 0.24 0.2205 0.2205 0
11th Mar 2026 (Wed) 0.24 0.24 0.2205 0.2205 0
10th Mar 2026 (Tue) 0.24 0.26 0.24 0.26 0
9th Mar 2026 (Mon) 0.24 0.24 0.2306 0.2306 0
6th Mar 2026 (Fri) 0.24 0.24 0.2306 0.2306 0
5th Mar 2026 (Thu) 0.24 0.24 0.2306 0.2306 0
4th Mar 2026 (Wed) 0.24 0.24 0.2306 0.2306 0
3rd Mar 2026 (Tue) 0.24 0.24 0.2302 0.2306 0
2nd Mar 2026 (Mon) 0.28 0.28 0.2501 0.2501 0
27th Feb 2026 (Fri) 0.28 0.40 0.28 0.40 0
26th Feb 2026 (Thu) 0.28 0.35 0.28 0.35 0
25th Feb 2026 (Wed) 0.28 0.35 0.28 0.35 0
24th Feb 2026 (Tue) 0.28 0.3698 0.28 0.3698 0
23rd Feb 2026 (Mon) 0.28 0.3698 0.28 0.3698 0
20th Feb 2026 (Fri) 0.28 0.28 0.2702 0.2702 0
19th Feb 2026 (Thu) 0.28 0.28 0.2702 0.2702 0
18th Feb 2026 (Wed) 0.28 0.36 0.28 0.36 0
17th Feb 2026 (Tue) 0.28 0.36 0.28 0.36 0
16th Feb 2026 (Mon) 0.28 0.37 0.28 0.37 0
13th Feb 2026 (Fri) 0.28 0.37 0.28 0.37 0
12th Feb 2026 (Thu) 0.28 0.34 0.28 0.34 0
11th Feb 2026 (Wed) 0.28 0.34 0.28 0.34 0
10th Feb 2026 (Tue) 0.28 0.34 0.28 0.34 0
9th Feb 2026 (Mon) 0.28 0.34 0.28 0.34 0
6th Feb 2026 (Fri) 0.28 0.30 0.28 0.30 0
FTSE 100 Latest
Value10,436.29
Change71.50