5 DAY PERFORMANCE
+35.59%
1 MONTH PERFORMANCE
+66.67%
3 MONTH PERFORMANCE
-2.04%
6 MONTH PERFORMANCE
-32.39%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-69.15%
Coincheck Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.78 | $1.81 (1.69%) | $1.85 | $1.76 | 26.93 K | $235.47 M |
| 05/05/2026 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.66 | 46.66 K | $228.93 M |
| 05/04/2026 | $1.84 | $1.76 (-4.35%) | $1.89 | $1.73 | 33.96 K | $230.23 M |
| 05/01/2026 | $1.75 | $1.77 (1.14%) | $1.81 | $1.74 | 24.30 K | $231.54 M |
| 04/30/2026 | $1.73 | $1.77 (2.31%) | $1.79 | $1.68 | 85.35 K | $231.54 M |
| 04/29/2026 | $1.80 | $1.73 (-3.89%) | $1.83 | $1.73 | 23.91 K | $226.31 M |
| 04/28/2026 | $1.85 | $1.79 (-3.24%) | $1.87 | $1.78 | 37.05 K | $234.16 M |
| 04/27/2026 | $1.83 | $1.85 (1.09%) | $1.94 | $1.80 | 67.01 K | $242.01 M |
| 04/24/2026 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.80 | 37.50 K | $238.08 M |
| 04/23/2026 | $1.94 | $1.85 (-4.64%) | $2.00 | $1.80 | 56.93 K | $242.01 M |
| 04/22/2026 | $2.06 | $1.97 (-4.37%) | $2.16 | $1.95 | 48.80 K | $257.70 M |
| 04/21/2026 | $1.97 | $2.01 (2.03%) | $2.14 | $1.96 | 113.08 K | $262.94 M |
| 04/20/2026 | $1.82 | $1.92 (5.49%) | $1.97 | $1.82 | 29.60 K | $251.16 M |
| 04/17/2026 | $1.90 | $1.82 (-4.21%) | $1.96 | $1.82 | 64.51 K | $238.08 M |
| 04/16/2026 | $1.95 | $1.87 (-4.1%) | $1.98 | $1.87 | 39.97 K | $244.62 M |
| 04/15/2026 | $1.87 | $1.93 (3.21%) | $2.01 | $1.84 | 69.12 K | $252.47 M |
| 04/14/2026 | $1.92 | $1.83 (-4.69%) | $1.98 | $1.82 | 79.84 K | $239.39 M |
| 04/13/2026 | $1.68 | $1.92 (14.29%) | $1.95 | $1.62 | 152.36 K | $251.16 M |
| 04/10/2026 | $1.51 | $1.70 (12.58%) | $1.80 | $1.51 | 269.44 K | $222.38 M |
| 04/09/2026 | $1.65 | $1.48 (-10.3%) | $1.68 | $1.40 | 355.20 K | $193.61 M |
| 04/08/2026 | $1.50 | $1.65 (10%) | $2.27 | $1.50 | 5.48 M | $215.84 M |
| 04/07/2026 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.40 | 74.53 K | $183.14 M |
| 04/06/2026 | $1.49 | $1.44 (-3.36%) | $1.57 | $1.44 | 29.16 K | $188.37 M |
| 04/02/2026 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.43 | 83.92 K | $187.06 M |
| 04/01/2026 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.45 | 76.80 K | $189.68 M |
| 03/31/2026 | $1.65 | $1.48 (-10.3%) | $1.66 | $1.45 | 89.20 K | $193.61 M |
| 03/30/2026 | $1.68 | $1.62 (-3.57%) | $1.84 | $1.61 | 53.30 K | $211.92 M |
| 03/27/2026 | $1.77 | $1.66 (-6.21%) | $1.80 | $1.64 | 73.83 K | $217.15 M |
| 03/26/2026 | $1.74 | $1.75 (0.57%) | $1.85 | $1.72 | 31.51 K | $228.93 M |
| 03/25/2026 | $2.06 | $1.70 (-17.48%) | $2.14 | $1.68 | 117.00 K | $222.38 M |
| 03/24/2026 | $2.15 | $1.98 (-7.91%) | $2.15 | $1.98 | 61.32 K | $259.01 M |
| 03/23/2026 | $2.01 | $2.16 (7.46%) | $2.23 | $2.01 | 37.30 K | $282.56 M |
| 03/20/2026 | $2.28 | $1.97 (-13.6%) | $2.44 | $1.97 | 122.20 K | $257.70 M |
| 03/19/2026 | $2.32 | $2.31 (-0.43%) | $2.44 | $2.31 | 18.42 K | $302.18 M |
| 03/18/2026 | $2.28 | $2.36 (3.51%) | $2.47 | $2.28 | 19.50 K | $308.72 M |
| 03/17/2026 | $2.46 | $2.24 (-8.94%) | $2.54 | $2.19 | 64.30 K | $293.02 M |
| 03/16/2026 | $2.38 | $2.42 (1.68%) | $2.54 | $2.28 | 28.75 K | $316.57 M |
| 03/13/2026 | $2.38 | $2.35 (-1.26%) | $2.38 | $2.22 | 28.83 K | $307.41 M |
| 03/12/2026 | $2.35 | $2.38 (1.28%) | $2.40 | $2.28 | 24.90 K | $311.34 M |
| 03/11/2026 | $2.38 | $2.40 (0.84%) | $2.45 | $2.33 | 16.94 K | $313.95 M |
| 03/10/2026 | $2.36 | $2.42 (2.54%) | $2.60 | $2.31 | 13.20 K | $316.57 M |
| 03/09/2026 | $2.33 | $2.40 (3%) | $2.40 | $2.20 | 33.49 K | $313.95 M |
| 03/06/2026 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.25 | 32.01 K | $308.72 M |
| 03/05/2026 | $2.23 | $2.40 (7.62%) | $2.40 | $2.23 | 78.15 K | $313.95 M |
| 03/04/2026 | $2.24 | $2.23 (-0.45%) | $2.30 | $2.20 | 29.03 K | $291.72 M |
| 03/03/2026 | $2.26 | $2.20 (-2.65%) | $2.29 | $2.11 | 67.89 K | $287.79 M |
| 03/02/2026 | $2.32 | $2.27 (-2.16%) | $2.36 | $2.25 | 70.20 K | $296.95 M |
| 02/27/2026 | $2.43 | $2.41 (-0.82%) | $2.50 | $2.30 | 48.74 K | $315.26 M |
| 02/26/2026 | $2.46 | $2.44 (-0.81%) | $2.49 | $2.38 | 19.00 K | $319.19 M |
| 02/25/2026 | $2.42 | $2.46 (1.65%) | $2.50 | $2.40 | 32.50 K | $321.80 M |
| 02/24/2026 | $2.41 | $2.42 (0.41%) | $2.47 | $2.35 | 10.43 K | $316.57 M |
| 02/23/2026 | $2.49 | $2.44 (-2.01%) | $2.59 | $2.35 | 12.93 K | $319.19 M |
| 02/20/2026 | $2.46 | $2.51 (2.03%) | $2.53 | $2.44 | 19.40 K | $328.34 M |
| 02/19/2026 | $2.60 | $2.44 (-6.15%) | $2.63 | $2.41 | 39.99 K | $319.19 M |
| 02/18/2026 | $2.69 | $2.69 (0%) | $2.79 | $2.60 | 15.60 K | $351.89 M |
| 02/17/2026 | $2.60 | $2.67 (2.69%) | $2.75 | $2.55 | 19.60 K | $349.27 M |
| 02/13/2026 | $2.53 | $2.60 (2.77%) | $2.71 | $2.53 | 28.80 K | $340.12 M |
| 02/12/2026 | $2.70 | $2.52 (-6.67%) | $2.75 | $2.52 | 31.42 K | $329.65 M |
| 02/11/2026 | $2.75 | $2.76 (0.36%) | $2.90 | $2.66 | 79.80 K | $361.05 M |
| 02/10/2026 | $2.75 | $2.74 (-0.36%) | $2.90 | $2.60 | 96.84 K | $358.43 M |
| 02/09/2026 | $2.49 | $2.72 (9.24%) | $3.05 | $2.48 | 196.69 K | $355.82 M |
| 02/06/2026 | $2.41 | $2.45 (1.66%) | $2.55 | $2.34 | 61.22 K | $320.50 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.
