MetaCap

Coincheck Group N.V. Stock Price History

NASDAQ: CNCKFinanceFinance: Consumer ServicesUSD

1.35+0.03 (+2.27%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CNCK price history at a glance

The price history for Coincheck Group N.V. (CNCK) on this page begins on September 6, 2021, when the stock closed at $9.73; it most recently closed at $1.35 on October 5, 2026. The highest price in this record is $14.99, reached on December 2, 2024; the latest close is 91.0% below that peak. Across the 4 complete calendar years in the table, CNCK finished higher in 2 and lower in 2. Its best year was 2023 (+2.9%) and its worst was 2025 (-69.1%).

Over roughly 5 years the share price changed -86.1%, a -32.2% compound annual price return (excluding dividends). In the last 12 months alone, CNCK has lost 73.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$14.99
Date of high
Dec 2, 2024
Low since 2021
$1.32
Date of low
Oct 5, 2026
52-week high
$9.31
52-week low
$1.32
Last close
$1.35

CNCK returns

1 week

-4.93%

1 month

-30.77%

3 months

-47.88%

6 months

-20.59%

Year to date

-46.43%

1 year

-73.58%

3 years

-86.83%

5 years

-86.50%

CNCK price return, excluding dividends.

CNCK annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.35-49.44%
20252.67-69.10%
20248.64-15.46%
202310.22+2.87%
20229.94+1.79%
2021*9.76+0.31%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

CNCK daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.421.471.351.35+2.27%
1.361.391.321.32-2.94%
1.451.451.341.36-2.86%
1.411.451.401.40-1.41%
1.431.481.421.420.00%
1.471.501.421.42-1.39%
1.501.521.441.44-1.37%
1.491.561.461.46+2.82%
1.511.591.391.42-6.58%
1.641.681.501.52-4.40%
1.701.771.571.59-5.36%
1.701.851.681.680.00%
1.801.851.681.68-6.67%
1.931.931.801.80-2.70%
1.961.961.851.85-5.13%
1.971.991.851.95+2.63%
1.941.941.891.90+1.06%
1.861.981.861.88-1.05%
1.871.981.871.900.00%
1.911.961.861.90-1.04%
1.932.001.911.92-1.54%
2.002.001.941.950.00%
1.972.041.951.95-2.99%
2.052.051.952.01+2.03%
2.172.171.971.97-5.29%
2.162.162.012.08+0.97%
2.072.101.992.06-0.96%
2.142.201.932.08-1.42%
2.082.272.082.110.00%
2.102.172.102.11+1.44%
2.162.162.062.08-1.42%
2.212.212.052.11-2.31%
2.162.232.102.16+2.86%
2.152.252.092.10+0.96%
2.182.292.072.08+1.46%
2.242.302.052.05+0.99%
2.012.122.002.03+1.00%
2.022.101.962.01+0.50%
2.052.052.002.00-1.96%
2.072.101.922.04+0.99%
2.002.081.982.02+2.02%
2.002.081.971.98-1.25%
2.022.051.902.01+3.35%
2.152.251.911.94-9.35%
2.102.312.002.14+1.90%
2.312.402.042.10-7.08%
2.172.352.112.26+3.20%
2.372.372.032.19-7.59%
1.802.731.802.37+31.67%
1.982.121.651.80-2.17%
1.932.301.751.84-3.66%
2.322.321.681.91-17.67%
2.552.552.272.32-11.45%
2.632.762.612.62-3.68%
2.783.002.722.72-2.16%
2.872.872.712.78-3.47%
2.752.912.722.88+0.35%
2.832.912.782.87-0.69%
2.902.902.782.89+0.35%
2.822.902.742.88+1.05%
2.892.902.812.85-1.72%
2.912.912.702.90+1.05%
2.652.872.632.87+7.09%
2.492.692.462.68+3.47%
2.532.602.472.59+1.97%
2.562.582.312.54-3.05%
2.462.622.252.62+3.97%
2.352.542.212.52+2.02%
2.242.492.202.47+10.27%
2.142.302.132.24+5.16%
2.132.281.932.13-4.05%
2.242.242.122.22-2.63%
2.212.292.052.28+1.79%
2.142.242.112.24+2.28%
2.152.202.082.19+0.46%
2.102.222.072.18+3.32%
1.892.121.892.11+6.57%
1.932.001.831.98+2.59%
1.721.961.671.93+12.87%
1.751.751.681.71-1.72%
1.821.881.701.74-4.40%
1.731.851.731.82+7.06%
1.691.751.621.70+2.41%
1.711.731.611.66-5.14%
1.741.821.721.75-1.13%
1.741.821.721.77+2.91%
1.751.781.721.72-4.44%
1.831.901.701.80-5.26%
1.771.921.771.90+5.56%
1.751.861.701.800.00%
1.821.901.761.80-2.17%
1.791.931.701.84-1.08%
1.951.951.811.86-5.58%
1.992.021.931.97-2.96%
1.932.041.922.03+2.01%
1.982.121.931.99+2.58%
1.972.081.921.94-0.51%
2.072.101.941.95-7.58%
2.032.182.032.11+0.96%
2.072.151.982.09-1.42%
1.922.221.902.12+4.43%
2.062.261.932.03-6.88%
1.942.221.872.18+12.37%
1.882.231.811.94-5.83%
2.402.401.972.06+17.71%
1.951.951.751.75-3.85%
1.881.931.801.82+1.68%
1.861.971.791.79-2.19%
1.771.851.761.83+4.57%
1.771.781.661.75-0.57%
1.841.891.731.76-0.56%
1.751.811.741.770.00%
1.731.791.681.77+2.31%
1.801.831.731.73-3.35%
1.851.871.781.79-3.24%
1.831.941.801.85+1.65%
1.901.901.801.82-1.62%
1.942.001.801.85-6.09%
2.062.161.951.97-1.99%
1.972.141.962.01+4.69%
1.821.971.821.92+5.49%
1.901.961.821.82-2.67%
1.951.981.871.87-3.11%
1.872.011.841.93+5.46%
1.921.981.821.83-4.69%
1.681.951.621.92+12.94%
1.511.801.511.70+14.86%
1.651.681.401.48-10.30%
1.502.271.501.65+17.86%
1.461.461.401.40-2.78%
1.491.571.441.44+0.70%
1.481.481.431.43-1.38%
1.531.531.451.45-2.03%
1.651.661.451.48-8.64%
1.681.841.611.62-2.41%
1.771.801.641.66-5.14%
1.741.851.721.75+2.94%
2.062.141.681.70-14.14%
2.152.151.981.98-8.33%
2.012.232.012.16+9.64%
2.282.441.971.97-14.72%
2.322.442.312.31-2.12%
2.282.472.282.36+5.36%
2.462.542.202.24-7.44%
2.382.542.282.42+2.98%
2.382.382.222.35-1.05%
2.352.402.282.38-1.25%
2.382.452.332.41-0.62%
2.362.602.312.42+0.83%
2.332.402.202.40+1.69%
2.432.432.252.36-1.67%
2.232.402.232.40+7.62%
2.242.302.202.23+1.36%
2.262.292.112.20-3.08%
2.322.362.252.27-5.81%
2.432.502.302.41-1.03%
2.462.492.382.44-1.02%
2.422.502.402.46+1.65%
2.412.472.352.42-0.82%
2.492.592.352.44-2.79%
2.462.532.452.51+2.87%
2.602.632.412.44-9.29%
2.692.792.602.69+0.75%
2.602.752.552.67+2.69%
2.532.712.532.60+3.17%
2.702.752.522.52-8.70%
2.752.902.662.76+0.73%
2.752.902.602.74+0.74%
2.493.052.482.72+11.02%
2.412.552.342.45+3.38%
2.482.492.302.37-3.66%
2.442.542.362.46+2.50%
2.592.622.362.40-4.00%
2.832.852.332.50-12.59%
2.352.902.222.86+21.70%
2.362.462.242.35-2.08%
2.562.632.402.40-8.40%
2.682.682.542.62-2.24%
2.712.712.532.68-1.11%
2.852.852.622.71-4.58%
2.692.902.672.84+4.41%
2.762.772.572.72-1.45%
2.802.852.662.76-4.17%
2.732.962.642.88+7.06%
2.522.702.472.69+6.75%
2.462.682.432.52+2.02%
2.602.622.382.47-5.73%
2.642.722.552.62-1.13%
2.732.732.532.65-5.69%
2.562.892.352.81+5.64%
2.972.972.542.66-8.59%
2.883.062.742.91+6.59%
2.672.732.582.73+2.25%
2.522.762.522.67+5.95%
2.532.572.402.52-2.33%
2.802.832.502.58-6.18%
3.473.612.672.75-20.98%
3.023.792.923.48+13.73%
2.453.132.393.06+19.53%
2.582.772.342.56-1.54%
2.222.842.202.60+16.07%
2.282.882.072.24+5.16%
2.222.442.112.13-2.74%
2.922.982.002.19-26.51%
3.493.492.912.98-15.10%
4.264.263.443.51-15.22%
4.654.754.114.14-10.97%
4.804.984.534.65-3.12%
4.285.394.254.80+11.37%
4.254.594.214.31+0.94%
5.735.754.054.27-25.87%
5.746.005.355.76+1.05%
5.355.905.215.70+5.36%
6.297.435.305.41-15.47%
6.136.875.536.40-18.78%
3.649.313.247.88+143.21%
3.183.453.183.24+2.86%
3.003.152.893.15+5.00%
3.033.082.983.00-0.33%
3.103.133.013.01-2.59%
3.023.283.023.09+2.32%
3.113.193.023.02-3.51%
3.233.233.133.13-2.19%
3.143.303.123.20-1.23%
3.353.353.183.24-2.11%
3.403.403.113.31-2.93%
3.613.613.093.41-6.19%
3.994.003.593.64-0.41%
3.533.733.533.65+1.81%
3.553.693.503.59+1.13%
3.673.673.413.55-0.14%
3.613.683.453.55+0.57%
3.443.783.403.53+2.32%
3.543.593.413.45-4.17%
3.603.803.553.60-0.55%
3.603.793.523.62+2.26%
3.813.853.493.54-8.05%
4.034.193.813.85-4.94%
4.304.304.054.05-4.03%
4.334.364.204.220.00%
4.184.504.184.22+1.20%
4.424.664.154.17-5.66%
4.604.604.334.42-1.78%
4.414.614.414.50+1.35%
4.384.804.374.44+3.26%
4.364.484.304.30-2.27%
4.554.674.354.40-4.76%
4.694.794.494.62+3.36%
4.504.694.464.470.00%
4.804.804.444.47-5.89%
5.145.284.754.75-7.05%
4.705.304.705.11—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNCK chart for longer ranges.