price
CN
NASDAQ · CNCK
Coincheck Group N.V.
Financial Services · Asset Management - Cryptocurrency
$2.08
Up+$0.03 (+1.46%)
Updated Aug 22, 2026, 11:05 PM
SID Score
3.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 607.63M
- P/E ratio
- -5.99
- Dividend yield
- 0.00%
- 52-week range
- $1.40 – $3.00
- Volume
- 52.4K
- Avg. volume
- 507.68K
Price performance
CNCK price history
1M range · 21 trading sessions · Daily adjusted prices
CNCK closed at $2.08 after 21 trading sessions, down 23.53% for the selected period.
- Last close
- $2.08
- Period change
- -23.53%
- Period low
- $1.80
- Period high
- $2.72
Daily close
View OHLC price history
| 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 |
Latest CNCK news
The latest Smart Investors Daily articles mentioning CNCK.
Stock researchCompany · Forecast
Loading stock research…