5 DAY PERFORMANCE
-35.70%
1 MONTH PERFORMANCE
-9.67%
3 MONTH PERFORMANCE
-37.05%
6 MONTH PERFORMANCE
-44.83%
YEAR-TO-DATE PERFORMANCE
-66.37%
1 YEAR PERFORMANCE
-71.98%
Coincheck Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $3.49 | $2.98 (-14.61%) | $3.49 | $2.91 | 394.69 K | $389.83 M |
| 12/15/2025 | $4.26 | $3.51 (-17.61%) | $4.26 | $3.44 | 125.33 K | $459.16 M |
| 12/12/2025 | $4.65 | $4.14 (-10.97%) | $4.75 | $4.11 | 55.47 K | $541.57 M |
| 12/11/2025 | $4.80 | $4.65 (-3.12%) | $4.98 | $4.53 | 102.00 K | $608.29 M |
| 12/10/2025 | $4.28 | $4.80 (12.15%) | $5.39 | $4.25 | 192.90 K | $627.91 M |
| 12/09/2025 | $4.25 | $4.31 (1.41%) | $4.59 | $4.21 | 113.69 K | $563.81 M |
| 12/08/2025 | $5.73 | $4.27 (-25.48%) | $5.75 | $4.05 | 345.51 K | $558.58 M |
| 12/05/2025 | $5.74 | $5.76 (0.35%) | $6.00 | $5.35 | 107.30 K | $753.49 M |
| 12/04/2025 | $5.35 | $5.70 (6.54%) | $5.90 | $5.21 | 196.00 K | $745.64 M |
| 12/03/2025 | $6.29 | $5.41 (-13.99%) | $7.43 | $5.30 | 577.34 K | $707.71 M |
| 12/02/2025 | $6.13 | $6.40 (4.4%) | $6.87 | $5.53 | 1.39 M | $837.21 M |
| 12/01/2025 | $3.64 | $7.88 (116.48%) | $9.31 | $3.24 | 27.36 M | $1.03 B |
| 11/28/2025 | $3.18 | $3.24 (1.89%) | $3.45 | $3.18 | 9.80 K | $423.84 M |
| 11/26/2025 | $3.00 | $3.15 (5%) | $3.15 | $2.89 | 72.00 K | $412.07 M |
| 11/25/2025 | $3.03 | $3.00 (-0.99%) | $3.08 | $2.98 | 13.31 K | $392.44 M |
| 11/24/2025 | $3.10 | $3.01 (-2.9%) | $3.13 | $3.01 | 16.20 K | $393.75 M |
| 11/21/2025 | $3.02 | $3.09 (2.32%) | $3.28 | $3.02 | 18.85 K | $404.22 M |
| 11/20/2025 | $3.11 | $3.02 (-2.89%) | $3.19 | $3.02 | 28.72 K | $395.06 M |
| 11/19/2025 | $3.23 | $3.13 (-3.1%) | $3.23 | $3.13 | 13.40 K | $409.45 M |
| 11/18/2025 | $3.14 | $3.20 (1.91%) | $3.30 | $3.12 | 18.00 K | $418.61 M |
| 11/17/2025 | $3.35 | $3.24 (-3.28%) | $3.35 | $3.18 | 53.10 K | $423.84 M |
| 11/14/2025 | $3.40 | $3.31 (-2.65%) | $3.40 | $3.11 | 37.10 K | $433.00 M |
| 11/13/2025 | $3.61 | $3.41 (-5.54%) | $3.61 | $3.09 | 28.50 K | $446.08 M |
| 11/12/2025 | $3.99 | $3.64 (-8.77%) | $4.00 | $3.59 | 27.68 K | $474.86 M |
| 11/11/2025 | $3.53 | $3.65 (3.4%) | $3.73 | $3.53 | 8.64 K | $477.47 M |
| 11/10/2025 | $3.55 | $3.59 (1.13%) | $3.69 | $3.50 | 11.07 K | $469.62 M |
| 11/07/2025 | $3.67 | $3.55 (-3.27%) | $3.67 | $3.41 | 48.90 K | $464.39 M |
| 11/06/2025 | $3.61 | $3.55 (-1.66%) | $3.68 | $3.45 | 20.91 K | $464.39 M |
| 11/05/2025 | $3.44 | $3.53 (2.62%) | $3.78 | $3.40 | 12.00 K | $461.78 M |
| 11/04/2025 | $3.54 | $3.45 (-2.54%) | $3.59 | $3.41 | 39.91 K | $451.31 M |
| 11/03/2025 | $3.60 | $3.60 (0%) | $3.80 | $3.55 | 57.60 K | $470.93 M |
| 10/31/2025 | $3.60 | $3.62 (0.56%) | $3.79 | $3.52 | 31.70 K | $473.55 M |
| 10/30/2025 | $3.81 | $3.54 (-7.09%) | $3.85 | $3.49 | 64.96 K | $463.08 M |
| 10/29/2025 | $4.03 | $3.85 (-4.47%) | $4.19 | $3.81 | 43.82 K | $503.64 M |
| 10/28/2025 | $4.30 | $4.05 (-5.81%) | $4.30 | $4.05 | 40.03 K | $529.80 M |
| 10/27/2025 | $4.33 | $4.22 (-2.54%) | $4.36 | $4.20 | 23.10 K | $552.04 M |
| 10/24/2025 | $4.18 | $4.22 (0.96%) | $4.50 | $4.18 | 63.20 K | $552.04 M |
| 10/23/2025 | $4.42 | $4.17 (-5.66%) | $4.66 | $4.15 | 41.04 K | $545.50 M |
| 10/22/2025 | $4.60 | $4.42 (-3.91%) | $4.60 | $4.33 | 37.90 K | $578.20 M |
| 10/21/2025 | $4.41 | $4.50 (2.04%) | $4.61 | $4.41 | 9.20 K | $588.67 M |
| 10/20/2025 | $4.38 | $4.44 (1.37%) | $4.80 | $4.37 | 27.49 K | $580.82 M |
| 10/17/2025 | $4.36 | $4.30 (-1.38%) | $4.48 | $4.30 | 20.37 K | $562.50 M |
| 10/16/2025 | $4.55 | $4.40 (-3.3%) | $4.67 | $4.35 | 45.90 K | $575.58 M |
| 10/15/2025 | $4.69 | $4.62 (-1.49%) | $4.79 | $4.49 | 33.50 K | $604.36 M |
| 10/14/2025 | $4.50 | $4.47 (-0.67%) | $4.69 | $4.46 | 35.66 K | $584.74 M |
| 10/13/2025 | $4.80 | $4.47 (-6.88%) | $4.80 | $4.44 | 31.37 K | $584.74 M |
| 10/10/2025 | $5.14 | $4.75 (-7.59%) | $5.28 | $4.75 | 30.79 K | $621.37 M |
| 10/09/2025 | $4.70 | $5.11 (8.72%) | $5.30 | $4.70 | 43.30 K | $668.46 M |
| 10/08/2025 | $5.15 | $4.84 (-6.02%) | $5.15 | $4.50 | 101.49 K | $633.14 M |
| 10/07/2025 | $5.03 | $5.14 (2.19%) | $5.18 | $5.01 | 27.29 K | $672.39 M |
| 10/06/2025 | $4.80 | $5.08 (5.83%) | $5.10 | $4.62 | 44.81 K | $664.54 M |
| 10/03/2025 | $4.96 | $4.65 (-6.25%) | $4.96 | $4.50 | 29.10 K | $608.29 M |
| 10/02/2025 | $4.76 | $4.87 (2.31%) | $4.88 | $4.63 | 7.20 K | $637.07 M |
| 10/01/2025 | $4.63 | $4.90 (5.83%) | $4.94 | $4.61 | 13.05 K | $640.99 M |
| 09/30/2025 | $4.53 | $4.63 (2.21%) | $4.81 | $4.41 | 23.04 K | $605.67 M |
| 09/29/2025 | $4.59 | $4.53 (-1.31%) | $4.70 | $4.51 | 16.20 K | $592.59 M |
| 09/26/2025 | $4.52 | $4.51 (-0.22%) | $4.73 | $4.45 | 18.40 K | $584.96 M |
| 09/25/2025 | $4.55 | $4.53 (-0.44%) | $4.78 | $4.41 | 37.02 K | $587.55 M |
| 09/24/2025 | $4.53 | $4.56 (0.66%) | $4.76 | $4.46 | 22.79 K | $591.45 M |
| 09/23/2025 | $4.67 | $4.53 (-3%) | $4.73 | $4.53 | 16.11 K | $587.55 M |
| 09/22/2025 | $4.66 | $4.69 (0.64%) | $4.73 | $4.62 | 12.96 K | $608.31 M |
| 09/19/2025 | $4.67 | $4.72 (1.07%) | $4.84 | $4.62 | 11.62 K | $612.20 M |
| 09/18/2025 | $4.80 | $4.66 (-2.92%) | $4.92 | $4.64 | 29.63 K | $604.42 M |
| 09/17/2025 | $4.90 | $4.89 (-0.2%) | $5.12 | $4.76 | 69.70 K | $634.25 M |
| 09/16/2025 | $4.82 | $4.75 (-1.45%) | $4.87 | $4.68 | 25.15 K | $616.09 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.
