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
19th Sep 2025 (Fri) 0.711 0.711 0.711 0.711 170
18th Sep 2025 (Thu) 0.92 0.95 0.92 0.78 632
17th Sep 2025 (Wed) 0.79 0.79 0.77 0.83 301
16th Sep 2025 (Tue) 0.95 0.95 0.90 0.90 0
15th Sep 2025 (Mon) 0.95 0.95 0.77 0.99 715
12th Sep 2025 (Fri) 0.87 1.07 0.7607 0.8786 3,678
11th Sep 2025 (Thu) 0.71 0.907 0.71 0.907 0
10th Sep 2025 (Wed) 0.71 0.907 0.71 0.907 0
9th Sep 2025 (Tue) 0.71 0.82 0.71 0.82 0
8th Sep 2025 (Mon) 0.71 0.785 0.71 0.785 0
5th Sep 2025 (Fri) 0.71 0.71 0.71 0.71 187
4th Sep 2025 (Thu) 0.82 0.83 0.82 0.83 0
3rd Sep 2025 (Wed) 0.82 0.8535 0.82 0.8535 3,500
2nd Sep 2025 (Tue) 0.78 0.78 0.78 0.8499 0
1st Sep 2025 (Mon) 0.80 0.85 0.80 0.85 54
29th Aug 2025 (Fri) 0.80 0.85 0.80 0.85 54
28th Aug 2025 (Thu) 0.80 0.80 0.80 0.85 100
27th Aug 2025 (Wed) 0.80 0.80 0.78 0.78 400
26th Aug 2025 (Tue) 0.70 0.7003 0.69 0.69 700
25th Aug 2025 (Mon) 0.70 0.70 0.70 0.7072 477
22nd Aug 2025 (Fri) 0.60 0.71 0.60 0.71 0
21st Aug 2025 (Thu) 0.60 0.65 0.60 0.65 0
20th Aug 2025 (Wed) 0.60 0.65 0.60 0.65 200
19th Aug 2025 (Tue) 0.775 0.775 0.725 0.725 0
18th Aug 2025 (Mon) 0.775 0.775 0.71 0.725 221
15th Aug 2025 (Fri) 0.95 0.95 0.861 0.861 0
14th Aug 2025 (Thu) 0.95 0.95 0.861 0.861 0
13th Aug 2025 (Wed) 0.95 0.95 0.861 0.861 0
12th Aug 2025 (Tue) 0.95 0.95 0.861 0.861 0
11th Aug 2025 (Mon) 0.95 0.95 0.86 0.86 0
8th Aug 2025 (Fri) 0.95 0.95 0.95 0.86 200
7th Aug 2025 (Thu) 0.76 0.76 0.76 0.76 13
6th Aug 2025 (Wed) 0.76 0.76 0.6301 0.6301 1,269
5th Aug 2025 (Tue) 0.79 0.79 0.79 0.79 3,100
4th Aug 2025 (Mon) 0.7601 0.79 0.7601 0.79 119
1st Aug 2025 (Fri) 0.7601 0.7601 0.7601 0.7601 200
31st Jul 2025 (Thu) 0.94 0.94 0.7734 0.7734 22
30th Jul 2025 (Wed) 0.94 0.9799 0.94 0.9799 1
29th Jul 2025 (Tue) 0.94 0.9799 0.94 0.9799 0
28th Jul 2025 (Mon) 0.94 0.9799 0.94 0.9799 0
25th Jul 2025 (Fri) 0.94 0.9799 0.94 0.9799 0
24th Jul 2025 (Thu) 0.94 0.94 0.91 0.9799 763
23rd Jul 2025 (Wed) 1.04 1.04 0.9401 0.9401 0
22nd Jul 2025 (Tue) 1.04 1.04 1.04 1.04 400
FTSE 100 Latest
Value9,216.67
Change0.00