5 DAY PERFORMANCE
+27.66%
1 MONTH PERFORMANCE
+15.38%
3 MONTH PERFORMANCE
+24.35%
6 MONTH PERFORMANCE
+21.83%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-49.15%
Coincheck Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.91 | $1.93 (0.95%) | $1.96 | $1.90 | 24.97 K | $366.33 M |
| 09/18/2026 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.85 | 86.31 K | $374.01 M |
| 09/17/2026 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.89 | 11.00 K | $364.42 M |
| 09/16/2026 | $1.86 | $1.88 (1.08%) | $1.98 | $1.86 | 11.13 K | $360.58 M |
| 09/15/2026 | $1.87 | $1.90 (1.6%) | $1.98 | $1.87 | 10.41 K | $364.42 M |
| 09/14/2026 | $1.91 | $1.90 (-0.52%) | $1.96 | $1.86 | 34.40 K | $364.42 M |
| 09/11/2026 | $1.93 | $1.92 (-0.52%) | $2.00 | $1.91 | 20.63 K | $368.25 M |
| 09/10/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.94 | 10.02 K | $374.01 M |
| 09/09/2026 | $1.97 | $1.95 (-1.02%) | $2.04 | $1.95 | 16.85 K | $374.01 M |
| 09/08/2026 | $2.05 | $2.01 (-1.95%) | $2.05 | $1.95 | 30.45 K | $385.51 M |
| 09/04/2026 | $2.17 | $1.97 (-9.22%) | $2.17 | $1.97 | 42.30 K | $377.84 M |
| 09/03/2026 | $2.16 | $2.08 (-3.7%) | $2.16 | $2.01 | 28.73 K | $398.94 M |
| 09/02/2026 | $2.07 | $2.06 (-0.48%) | $2.10 | $1.99 | 24.30 K | $395.10 M |
| 09/01/2026 | $2.14 | $2.08 (-2.8%) | $2.20 | $1.93 | 328.90 K | $398.94 M |
| 08/31/2026 | $2.08 | $2.11 (1.44%) | $2.27 | $2.08 | 51.74 K | $404.69 M |
| 08/28/2026 | $2.10 | $2.11 (0.48%) | $2.17 | $2.10 | 19.85 K | $404.69 M |
| 08/27/2026 | $2.16 | $2.08 (-3.7%) | $2.16 | $2.06 | 14.10 K | $398.94 M |
| 08/26/2026 | $2.21 | $2.11 (-4.52%) | $2.21 | $2.05 | 28.80 K | $404.69 M |
| 08/25/2026 | $2.16 | $2.16 (0%) | $2.23 | $2.10 | 21.22 K | $414.28 M |
| 08/24/2026 | $2.15 | $2.10 (-2.33%) | $2.25 | $2.09 | 36.10 K | $402.78 M |
| 08/21/2026 | $2.18 | $2.08 (-4.59%) | $2.29 | $2.07 | 52.40 K | $398.94 M |
| 08/20/2026 | $2.24 | $2.05 (-8.48%) | $2.30 | $2.05 | 44.71 K | $393.19 M |
| 08/19/2026 | $2.01 | $2.03 (1%) | $2.12 | $2.00 | 15.84 K | $389.35 M |
| 08/18/2026 | $2.02 | $2.01 (-0.5%) | $2.10 | $1.96 | 11.60 K | $385.51 M |
| 08/17/2026 | $2.05 | $2.00 (-2.44%) | $2.05 | $2.00 | 10.33 K | $383.60 M |
| 08/14/2026 | $2.07 | $2.04 (-1.45%) | $2.10 | $1.92 | 11.93 K | $391.27 M |
| 08/13/2026 | $2.00 | $2.02 (1%) | $2.08 | $1.98 | 16.60 K | $387.43 M |
| 08/12/2026 | $2.00 | $1.98 (-1%) | $2.07 | $1.97 | 11.90 K | $379.76 M |
| 08/11/2026 | $2.02 | $2.01 (-0.5%) | $2.05 | $1.90 | 21.30 K | $385.51 M |
| 08/10/2026 | $2.15 | $1.94 (-9.77%) | $2.25 | $1.91 | 59.80 K | $372.09 M |
| 08/07/2026 | $2.10 | $2.14 (1.9%) | $2.31 | $2.00 | 44.92 K | $410.45 M |
| 08/06/2026 | $2.31 | $2.10 (-9.09%) | $2.40 | $2.04 | 35.81 K | $402.78 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 |
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.
