NASDAQ · CNCK

Coincheck Group N.V.

Financial Services · Asset Management - Cryptocurrency

$2.08

Up+$0.03 (+1.46%)

Updated Aug 22, 2026, 9:38 PM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CNCK price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CNCK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$2.18	$2.2899	$2.07	$2.08	52.4K
Aug 20, 2026	$2.24	$2.30	$2.05	$2.05	44.71K
Aug 19, 2026	$2.01	$2.12	$2.00	$2.03	15.84K
Aug 18, 2026	$2.02	$2.0999	$1.96	$2.01	11.6K
Aug 17, 2026	$2.05	$2.05	$2.00	$2.00	10.33K
Aug 14, 2026	$2.07	$2.10	$1.9208	$2.04	11.93K
Aug 13, 2026	$2.00	$2.0809	$1.98	$2.02	16.55K
Aug 12, 2026	$2.00	$2.0749	$1.97	$1.98	11.89K
Aug 11, 2026	$2.02	$2.05	$1.9001	$2.005	21.26K
Aug 10, 2026	$2.15	$2.2499	$1.91	$1.94	59.79K
Aug 7, 2026	$2.10	$2.31	$2.00	$2.14	44.92K
Aug 6, 2026	$2.31	$2.3999	$2.0401	$2.10	35.81K
Aug 5, 2026	$2.17	$2.345	$2.105	$2.26	75.85K
Aug 4, 2026	$2.37	$2.37	$2.03	$2.19	137.22K
Aug 3, 2026	$1.80	$2.7257	$1.80	$2.37	2.17M
Jul 31, 2026	$1.98	$2.1232	$1.65	$1.80	151.15K
Jul 30, 2026	$1.93	$2.299	$1.75	$1.84	74.76K
Jul 29, 2026	$2.32	$2.32	$1.68	$1.91	83.82K
Jul 28, 2026	$2.55	$2.55	$2.27	$2.32	57.99K
Jul 27, 2026	$2.625	$2.76	$2.61	$2.62	23.61K
Jul 24, 2026	$2.78	$3.00	$2.72	$2.72	41.84K