5 DAY PERFORMANCE
+33.33%
1 MONTH PERFORMANCE
-4.76%
3 MONTH PERFORMANCE
+34.08%
6 MONTH PERFORMANCE
-2.04%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-47.60%
Coincheck Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.10 | $2.14 (1.84%) | $2.16 | $2.00 | 18.12 K | |
| 08/06/2026 | $2.31 | $2.10 (-9.09%) | $2.40 | $2.04 | 35.81 K | $285.27 M |
| 08/05/2026 | $2.17 | $2.26 (4.15%) | $2.35 | $2.11 | 75.85 K | $307.01 M |
| 08/04/2026 | $2.37 | $2.19 (-7.59%) | $2.37 | $2.03 | 137.22 K | $297.50 M |
| 08/03/2026 | $1.80 | $2.37 (31.67%) | $2.73 | $1.80 | 2.17 M | $321.95 M |
| 07/31/2026 | $1.98 | $1.80 (-9.09%) | $2.12 | $1.65 | 151.15 K | $244.52 M |
| 07/30/2026 | $1.93 | $1.84 (-4.66%) | $2.30 | $1.75 | 74.80 K | $249.95 M |
| 07/29/2026 | $2.32 | $1.91 (-17.67%) | $2.32 | $1.68 | 83.82 K | $259.46 M |
| 07/28/2026 | $2.55 | $2.32 (-9.02%) | $2.55 | $2.27 | 57.99 K | $315.16 M |
| 07/27/2026 | $2.63 | $2.62 (-0.38%) | $2.76 | $2.61 | 23.61 K | $355.91 M |
| 07/24/2026 | $2.78 | $2.72 (-2.16%) | $3.00 | $2.72 | 41.84 K | $369.49 M |
| 07/23/2026 | $2.87 | $2.78 (-3.14%) | $2.87 | $2.71 | 32.82 K | $377.64 M |
| 07/22/2026 | $2.75 | $2.88 (4.73%) | $2.91 | $2.72 | 44.85 K | $391.23 M |
| 07/21/2026 | $2.83 | $2.87 (1.41%) | $2.91 | $2.78 | 25.80 K | $389.87 M |
| 07/20/2026 | $2.90 | $2.89 (-0.34%) | $2.90 | $2.78 | 16.64 K | $392.59 M |
| 07/17/2026 | $2.82 | $2.88 (2.13%) | $2.90 | $2.74 | 46.90 K | $391.23 M |
| 07/16/2026 | $2.89 | $2.85 (-1.38%) | $2.90 | $2.81 | 61.41 K | $387.15 M |
| 07/15/2026 | $2.91 | $2.90 (-0.34%) | $2.91 | $2.70 | 81.50 K | $393.94 M |
| 07/14/2026 | $2.65 | $2.87 (8.3%) | $2.87 | $2.63 | 57.84 K | $389.87 M |
| 07/13/2026 | $2.49 | $2.68 (7.63%) | $2.69 | $2.46 | 89.70 K | $364.06 M |
| 07/10/2026 | $2.53 | $2.59 (2.37%) | $2.60 | $2.47 | 71.54 K | $351.83 M |
| 07/09/2026 | $2.56 | $2.54 (-0.78%) | $2.58 | $2.31 | 73.60 K | $345.04 M |
| 07/08/2026 | $2.46 | $2.62 (6.5%) | $2.62 | $2.25 | 48.60 K | $355.91 M |
| 07/07/2026 | $2.35 | $2.52 (7.23%) | $2.54 | $2.21 | 61.63 K | $342.32 M |
| 07/06/2026 | $2.24 | $2.47 (10.27%) | $2.49 | $2.20 | 82.50 K | $335.53 M |
| 07/02/2026 | $2.14 | $2.24 (4.67%) | $2.30 | $2.13 | 47.76 K | $304.29 M |
| 07/01/2026 | $2.13 | $2.13 (0%) | $2.28 | $1.93 | 136.20 K | $289.35 M |
| 06/30/2026 | $2.24 | $2.22 (-0.89%) | $2.24 | $2.12 | 48.34 K | $301.57 M |
| 06/29/2026 | $2.21 | $2.28 (3.17%) | $2.29 | $2.05 | 79.29 K | $309.72 M |
| 06/26/2026 | $2.14 | $2.24 (4.67%) | $2.24 | $2.11 | 22.57 K | $304.29 M |
| 06/25/2026 | $2.15 | $2.19 (1.86%) | $2.20 | $2.08 | 68.75 K | $297.50 M |
| 06/24/2026 | $2.10 | $2.18 (3.81%) | $2.22 | $2.07 | 126.35 K | $296.14 M |
| 06/23/2026 | $1.89 | $2.11 (11.64%) | $2.12 | $1.89 | 122.70 K | $286.63 M |
| 06/22/2026 | $1.93 | $1.98 (2.59%) | $2.00 | $1.82 | 82.61 K | $268.97 M |
| 06/18/2026 | $1.72 | $1.93 (12.21%) | $1.96 | $1.67 | 115.82 K | $262.18 M |
| 06/17/2026 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.68 | 19.90 K | $232.29 M |
| 06/16/2026 | $1.82 | $1.74 (-4.4%) | $1.88 | $1.70 | 59.84 K | $236.37 M |
| 06/15/2026 | $1.73 | $1.82 (5.2%) | $1.85 | $1.73 | 51.30 K | $247.23 M |
| 06/12/2026 | $1.69 | $1.70 (0.59%) | $1.75 | $1.62 | 51.72 K | $230.93 M |
| 06/11/2026 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.61 | 84.48 K | $225.50 M |
| 06/10/2026 | $1.74 | $1.75 (0.57%) | $1.82 | $1.72 | 44.53 K | $237.73 M |
| 06/09/2026 | $1.74 | $1.77 (1.72%) | $1.82 | $1.72 | 125.42 K | $240.44 M |
| 06/08/2026 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.72 | 77.23 K | $233.65 M |
| 06/05/2026 | $1.83 | $1.80 (-1.64%) | $1.90 | $1.70 | 97.44 K | $244.52 M |
| 06/04/2026 | $1.77 | $1.90 (7.34%) | $1.92 | $1.77 | 207.63 K | $258.10 M |
| 06/03/2026 | $1.75 | $1.80 (2.86%) | $1.86 | $1.70 | 132.95 K | $244.52 M |
| 06/02/2026 | $1.82 | $1.80 (-1.1%) | $1.90 | $1.76 | 108.45 K | $244.52 M |
| 06/01/2026 | $1.79 | $1.84 (2.79%) | $1.93 | $1.70 | 201.72 K | $249.95 M |
| 05/29/2026 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.81 | 202.63 K | $252.67 M |
| 05/28/2026 | $1.99 | $1.97 (-1.01%) | $2.02 | $1.93 | 61.41 K | $267.61 M |
| 05/27/2026 | $1.93 | $2.03 (5.18%) | $2.04 | $1.92 | 113.10 K | $275.76 M |
| 05/26/2026 | $1.98 | $1.99 (0.51%) | $2.12 | $1.93 | 487.87 K | $270.33 M |
| 05/22/2026 | $1.97 | $1.94 (-1.52%) | $2.08 | $1.92 | 107.61 K | $263.54 M |
| 05/21/2026 | $2.07 | $1.95 (-5.8%) | $2.10 | $1.94 | 150.84 K | $264.89 M |
| 05/20/2026 | $2.03 | $2.11 (3.94%) | $2.18 | $2.03 | 143.00 K | $286.63 M |
| 05/19/2026 | $2.07 | $2.09 (0.97%) | $2.15 | $1.98 | 108.64 K | $283.91 M |
| 05/18/2026 | $1.92 | $2.12 (10.42%) | $2.22 | $1.90 | 305.30 K | $287.99 M |
| 05/15/2026 | $2.06 | $2.03 (-1.46%) | $2.26 | $1.93 | 360.30 K | $275.76 M |
| 05/14/2026 | $1.94 | $2.18 (12.37%) | $2.22 | $1.87 | 607.90 K | $296.14 M |
| 05/13/2026 | $1.88 | $1.94 (3.19%) | $2.23 | $1.81 | 1.45 M | $263.54 M |
| 05/12/2026 | $2.40 | $2.06 (-14.17%) | $2.40 | $1.97 | 52.68 M | $279.84 M |
| 05/11/2026 | $1.95 | $1.75 (-10.26%) | $1.95 | $1.75 | 55.57 K | $237.73 M |
| 05/08/2026 | $1.88 | $1.82 (-3.19%) | $1.93 | $1.80 | 58.20 K | $247.23 M |
| 05/07/2026 | $1.86 | $1.79 (-3.76%) | $1.97 | $1.79 | 24.89 K | $243.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
