5 DAY PERFORMANCE
+24.35%
1 MONTH PERFORMANCE
+23.71%
3 MONTH PERFORMANCE
+11.11%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-53.13%
Coincheck Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.77 | $1.83 (3.39%) | $1.85 | $1.76 | 62.70 K | $248.59 M |
| 05/05/2026 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.66 | 46.66 K | $237.73 M |
| 05/04/2026 | $1.84 | $1.76 (-4.35%) | $1.89 | $1.73 | 33.96 K | $239.08 M |
| 05/01/2026 | $1.75 | $1.77 (1.14%) | $1.81 | $1.74 | 24.30 K | $240.44 M |
| 04/30/2026 | $1.73 | $1.77 (2.31%) | $1.79 | $1.68 | 85.35 K | $240.44 M |
| 04/29/2026 | $1.80 | $1.73 (-3.89%) | $1.83 | $1.73 | 23.91 K | $235.01 M |
| 04/28/2026 | $1.85 | $1.79 (-3.24%) | $1.87 | $1.78 | 37.05 K | $243.16 M |
| 04/27/2026 | $1.83 | $1.85 (1.09%) | $1.94 | $1.80 | 67.01 K | $251.31 M |
| 04/24/2026 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.80 | 37.50 K | $247.23 M |
| 04/23/2026 | $1.94 | $1.85 (-4.64%) | $2.00 | $1.80 | 56.93 K | $251.31 M |
| 04/22/2026 | $2.06 | $1.97 (-4.37%) | $2.16 | $1.95 | 48.80 K | $267.61 M |
| 04/21/2026 | $1.97 | $2.01 (2.03%) | $2.14 | $1.96 | 113.08 K | $273.04 M |
| 04/20/2026 | $1.82 | $1.92 (5.49%) | $1.97 | $1.82 | 29.60 K | $260.82 M |
| 04/17/2026 | $1.90 | $1.82 (-4.21%) | $1.96 | $1.82 | 64.51 K | $247.23 M |
| 04/16/2026 | $1.95 | $1.87 (-4.1%) | $1.98 | $1.87 | 39.97 K | $254.03 M |
| 04/15/2026 | $1.87 | $1.93 (3.21%) | $2.01 | $1.84 | 69.12 K | $262.18 M |
| 04/14/2026 | $1.92 | $1.83 (-4.69%) | $1.98 | $1.82 | 79.84 K | $248.59 M |
| 04/13/2026 | $1.68 | $1.92 (14.29%) | $1.95 | $1.62 | 152.36 K | $260.82 M |
| 04/10/2026 | $1.51 | $1.70 (12.58%) | $1.80 | $1.51 | 269.44 K | $230.93 M |
| 04/09/2026 | $1.65 | $1.48 (-10.3%) | $1.68 | $1.40 | 355.20 K | $201.05 M |
| 04/08/2026 | $1.50 | $1.65 (10%) | $2.27 | $1.50 | 5.48 M | $224.14 M |
| 04/07/2026 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.40 | 74.53 K | $190.18 M |
| 04/06/2026 | $1.49 | $1.44 (-3.36%) | $1.57 | $1.44 | 29.16 K | $195.61 M |
| 04/02/2026 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.43 | 83.92 K | $194.26 M |
| 04/01/2026 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.45 | 76.80 K | $196.97 M |
| 03/31/2026 | $1.65 | $1.48 (-10.3%) | $1.66 | $1.45 | 89.20 K | $201.05 M |
| 03/30/2026 | $1.68 | $1.62 (-3.57%) | $1.84 | $1.61 | 53.30 K | $220.07 M |
| 03/27/2026 | $1.77 | $1.66 (-6.21%) | $1.80 | $1.64 | 73.83 K | $225.50 M |
| 03/26/2026 | $1.74 | $1.75 (0.57%) | $1.85 | $1.72 | 31.51 K | $237.73 M |
| 03/25/2026 | $2.06 | $1.70 (-17.48%) | $2.14 | $1.68 | 117.00 K | $230.93 M |
| 03/24/2026 | $2.15 | $1.98 (-7.91%) | $2.15 | $1.98 | 61.32 K | $268.97 M |
| 03/23/2026 | $2.01 | $2.16 (7.46%) | $2.23 | $2.01 | 37.30 K | $293.42 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.
