MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNCK — Coincheck Group N.V. Ordinary Shares
NasdaqCoincheck Group N.V. Ordinary Shares
$1.42
-0.02(-1.39%)
- O
- 1.47
- H
- 1.50
- L
- 1.42
- V
- 31.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.42
Period Return-80.73%
Period High$9.49
Period Low$1.39
Avg Daily Volume334.8K
Total Trading Days365
CNCK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.47 | $1.50 | $1.42 | $1.42 | $-0.02 | -1.39% | 31,382 | $1.46 | $1.42 $1.50 |
| Oct 1, 2026 | $1.50 | $1.52 | $1.44 | $1.44 | $-0.02 | -1.37% | 62,213 | $1.47 | $1.44 $1.52 |
| Sep 30, 2026 | $1.49 | $1.56 | $1.46 | $1.46 | +$0.04 | +2.82% | 76,770 | $1.49 | $1.46 $1.56 |
| Sep 29, 2026 | $1.51 | $1.59 | $1.39 | $1.42 | $-0.10 | -6.58% | 133,173 | $1.44 | $1.39 $1.59 |
| Sep 28, 2026 | $1.64 | $1.68 | $1.50 | $1.52 | $-0.07 | -4.40% | 122,684 | $1.57 | $1.50 $1.68 |
| Sep 25, 2026 | $1.70 | $1.77 | $1.57 | $1.59 | $-0.09 | -5.36% | 52,376 | $1.66 | $1.57 $1.77 |
| Sep 24, 2026 | $1.70 | $1.85 | $1.68 | $1.68 | +$0.00 | +0.00% | 16,388 | $1.72 | $1.68 $1.85 |
| Sep 23, 2026 | $1.80 | $1.85 | $1.68 | $1.68 | $-0.12 | -6.67% | 43,891 | $1.76 | $1.68 $1.85 |
| Sep 22, 2026 | $1.93 | $1.93 | $1.80 | $1.80 | $-0.05 | -2.70% | 42,010 | $1.86 | $1.80 $1.93 |
| Sep 21, 2026 | $1.96 | $1.96 | $1.85 | $1.85 | $-0.10 | -5.13% | 37,862 | $1.93 | $1.85 $1.96 |
| Sep 18, 2026 | $1.97 | $1.99 | $1.85 | $1.95 | +$0.05 | +2.63% | 86,306 | $1.94 | $1.85 $1.99 |
| Sep 17, 2026 | $1.94 | $1.94 | $1.89 | $1.90 | +$0.02 | +1.06% | 10,960 | $1.91 | $1.89 $1.94 |
| Sep 16, 2026 | $1.86 | $1.98 | $1.86 | $1.88 | $-0.02 | -1.05% | 11,125 | $1.91 | $1.86 $1.98 |
| Sep 15, 2026 | $1.87 | $1.98 | $1.87 | $1.90 | +$0.00 | +0.00% | 9,907 | $1.93 | $1.87 $1.98 |
| Sep 14, 2026 | $1.91 | $1.96 | $1.86 | $1.90 | $-0.02 | -1.04% | 33,892 | $1.91 | $1.86 $1.96 |
| Sep 11, 2026 | $1.93 | $2.00 | $1.91 | $1.92 | $-0.03 | -1.54% | 20,625 | $1.95 | $1.91 $2.00 |
| Sep 10, 2026 | $2.00 | $2.00 | $1.94 | $1.95 | +$0.00 | +0.00% | 10,020 | $1.96 | $1.94 $2.00 |
| Sep 9, 2026 | $1.97 | $2.04 | $1.95 | $1.95 | $-0.06 | -2.99% | 16,850 | $1.98 | $1.95 $2.04 |
| Sep 8, 2026 | $2.05 | $2.05 | $1.95 | $2.01 | +$0.04 | +2.03% | 30,452 | $1.99 | $1.95 $2.05 |
| Sep 4, 2026 | $2.17 | $2.17 | $1.97 | $1.97 | $-0.11 | -5.29% | 42,261 | $2.02 | $1.97 $2.17 |
| Sep 3, 2026 | $2.16 | $2.16 | $2.01 | $2.08 | +$0.02 | +0.97% | 28,731 | $2.07 | $2.01 $2.16 |
| Sep 2, 2026 | $2.07 | $2.10 | $1.99 | $2.06 | $-0.02 | -0.96% | 24,253 | $2.05 | $1.99 $2.10 |
| Sep 1, 2026 | $2.14 | $2.20 | $1.93 | $2.08 | $-0.03 | -1.42% | 327,990 | $2.17 | $1.93 $2.20 |
| Aug 31, 2026 | $2.08 | $2.27 | $2.08 | $2.11 | +$0.00 | +0.00% | 51,742 | $2.17 | $2.08 $2.27 |
| Aug 28, 2026 | $2.10 | $2.17 | $2.10 | $2.11 | +$0.03 | +1.44% | 19,852 | $2.14 | $2.10 $2.17 |
| Aug 27, 2026 | $2.16 | $2.16 | $2.06 | $2.08 | $-0.03 | -1.42% | 14,059 | $2.11 | $2.06 $2.16 |
| Aug 26, 2026 | $2.21 | $2.21 | $2.05 | $2.11 | $-0.05 | -2.31% | 28,794 | $2.12 | $2.05 $2.21 |
| Aug 25, 2026 | $2.16 | $2.23 | $2.10 | $2.16 | +$0.06 | +2.86% | 21,218 | $2.18 | $2.10 $2.23 |
| Aug 24, 2026 | $2.15 | $2.25 | $2.09 | $2.10 | +$0.02 | +0.96% | 36,084 | $2.18 | $2.09 $2.25 |
| Aug 21, 2026 | $2.18 | $2.29 | $2.07 | $2.08 | +$0.03 | +1.46% | 52,399 | $2.16 | $2.07 $2.29 |