5 DAY PERFORMANCE
+90.48%
1 MONTH PERFORMANCE
+69.01%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
+37.14%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-32.01%
Coincheck Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.27 | $1.27 (0%) | $1.31 | $1.22 | 51.81 K | $243.58 M |
| 11/04/2026 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.28 | 16.31 K | $245.50 M |
| 11/03/2026 | $1.27 | $1.27 (0%) | $1.30 | $1.27 | 7.34 K | $243.58 M |
| 11/02/2026 | $1.28 | $1.27 (-0.78%) | $1.34 | $1.27 | 10.40 K | $243.58 M |
| 10/30/2026 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.26 | 30.90 K | $241.67 M |
| 10/29/2026 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.27 | 21.94 K | $243.58 M |
| 10/28/2026 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.28 | 17.59 K | $249.34 M |
| 10/27/2026 | $1.28 | $1.31 (2.34%) | $1.32 | $1.28 | 12.30 K | $251.26 M |
| 10/26/2026 | $1.28 | $1.28 (0%) | $1.34 | $1.28 | 19.23 K | $245.50 M |
| 10/23/2026 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.29 | 12.18 K | $247.42 M |
| 10/22/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.29 | 6.13 K | $247.42 M |
| 10/21/2026 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.31 | 27.90 K | $251.26 M |
| 10/20/2026 | $1.21 | $1.31 (8.26%) | $1.36 | $1.21 | 52.82 K | $251.26 M |
| 10/19/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.29 | 15.60 K | $247.42 M |
| 10/16/2026 | $1.35 | $1.33 (-1.48%) | $1.39 | $1.33 | 24.70 K | $255.09 M |
| 10/15/2026 | $1.27 | $1.34 (5.51%) | $1.45 | $1.26 | 96.55 K | $257.01 M |
| 10/14/2026 | $1.27 | $1.30 (2.36%) | $1.36 | $1.20 | 308.52 K | $249.34 M |
| 10/13/2026 | $1.30 | $1.25 (-3.85%) | $1.34 | $1.25 | 64.20 K | $239.75 M |
| 10/12/2026 | $1.36 | $1.31 (-3.68%) | $1.38 | $1.29 | 94.25 K | $251.26 M |
| 10/09/2026 | $1.42 | $1.35 (-4.93%) | $1.47 | $1.35 | 47.65 K | $258.93 M |
| 10/08/2026 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.32 | 54.82 K | $253.17 M |
| 10/07/2026 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.34 | 74.54 K | $260.85 M |
| 10/06/2026 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.40 | 31.83 K | $268.52 M |
| 10/05/2026 | $1.43 | $1.42 (-0.7%) | $1.48 | $1.42 | 43.05 K | $272.35 M |
| 10/02/2026 | $1.47 | $1.42 (-3.4%) | $1.50 | $1.42 | 32.03 K | $272.35 M |
| 10/01/2026 | $1.50 | $1.44 (-4%) | $1.52 | $1.44 | 62.21 K | $276.19 M |
| 09/30/2026 | $1.49 | $1.46 (-2.01%) | $1.56 | $1.46 | 76.80 K | $280.03 M |
| 09/29/2026 | $1.51 | $1.42 (-5.96%) | $1.59 | $1.39 | 133.17 K | $272.35 M |
| 09/28/2026 | $1.64 | $1.52 (-7.32%) | $1.68 | $1.50 | 122.68 K | $291.53 M |
| 09/25/2026 | $1.70 | $1.59 (-6.47%) | $1.77 | $1.57 | 52.38 K | $304.96 M |
| 09/24/2026 | $1.70 | $1.68 (-1.18%) | $1.85 | $1.68 | 16.39 K | $322.22 M |
| 09/23/2026 | $1.80 | $1.68 (-6.67%) | $1.85 | $1.68 | 43.89 K | $322.22 M |
| 09/22/2026 | $1.93 | $1.80 (-6.74%) | $1.93 | $1.80 | 42.01 K | $345.24 M |
| 09/21/2026 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.85 | 37.86 K | $354.83 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 |
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.
