Is Coincheck Group N.V. (CNCK) a Buy, Sell, or Hold?
NASDAQ : CNCK
Coincheck Group N.V. — Stock Chart
$2.14 USD
$0.04 (1.9%)
- Volume
- 43.54K
- Average Volume
- 974.02K
- Market Capitalization
- $290.88M
- P/E Ratio
- -24.50
- Dividend Yield
- 0.00%
- Price Target
- $2.50
- Year High
- $9.31
- Year Low
- $1.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.66
CNCK Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-07 | $2.10 | $2.14 | 1.90% | 43539 |
| 2026-08-06 | $2.31 | $2.10 | -9.09% | 35809 |
| 2026-08-05 | $2.17 | $2.26 | 4.15% | 75845 |
| 2026-08-04 | $2.37 | $2.19 | -7.59% | 137.22K |
| 2026-08-03 | $1.80 | $2.37 | 31.67% | 2.17M |
| 2026-07-31 | $1.98 | $1.80 | -9.09% | 151.14K |
| 2026-07-30 | $1.93 | $1.84 | -4.66% | 74800 |
| 2026-07-29 | $2.32 | $1.91 | -17.67% | 83820 |
| 2026-07-28 | $2.55 | $2.32 | -9.02% | 57993 |
| 2026-07-27 | $2.63 | $2.62 | -0.38% | 23609 |
| 2026-07-24 | $2.78 | $2.72 | -2.16% | 41839 |
| 2026-07-23 | $2.87 | $2.78 | -3.14% | 32824 |
| 2026-07-22 | $2.75 | $2.88 | 4.73% | 44847 |
| 2026-07-21 | $2.83 | $2.87 | 1.41% | 25800 |
| 2026-07-20 | $2.90 | $2.89 | -0.34% | 16639 |
| 2026-07-17 | $2.82 | $2.88 | 2.13% | 46903 |
| 2026-07-16 | $2.89 | $2.85 | -1.38% | 61409 |
| 2026-07-15 | $2.91 | $2.90 | -0.34% | 81502 |
| 2026-07-14 | $2.65 | $2.87 | 8.30% | 57838 |
| 2026-07-13 | $2.49 | $2.68 | 7.63% | 89700 |
| 2026-07-10 | $2.53 | $2.59 | 2.37% | 71542 |
| 2026-07-09 | $2.56 | $2.54 | -0.78% | 73602 |
| 2026-07-08 | $2.46 | $2.62 | 6.50% | 48600 |
| 2026-07-07 | $2.35 | $2.52 | 7.23% | 61628 |
| 2026-07-06 | $2.24 | $2.47 | 10.27% | 82500 |
| 2026-07-02 | $2.14 | $2.24 | 4.67% | 47756 |
| 2026-07-01 | $2.13 | $2.13 | 0.00% | 136.2K |
| 2026-06-30 | $2.24 | $2.22 | -0.89% | 48343 |
| 2026-06-29 | $2.21 | $2.28 | 3.17% | 79293 |
| 2026-06-26 | $2.14 | $2.24 | 4.67% | 22570 |
| 2026-06-25 | $2.15 | $2.19 | 1.86% | 68754 |
| 2026-06-24 | $2.10 | $2.18 | 3.81% | 126.35K |
| 2026-06-23 | $1.89 | $2.11 | 11.64% | 122.7K |
| 2026-06-22 | $1.93 | $1.98 | 2.59% | 82613 |
| 2026-06-18 | $1.72 | $1.93 | 12.21% | 115.82K |
| 2026-06-17 | $1.75 | $1.71 | -2.29% | 19900 |
| 2026-06-16 | $1.82 | $1.74 | -4.40% | 59842 |
| 2026-06-15 | $1.73 | $1.82 | 5.20% | 51300 |
| 2026-06-12 | $1.69 | $1.70 | 0.59% | 51716 |
| 2026-06-11 | $1.71 | $1.66 | -2.92% | 84481 |
| 2026-06-10 | $1.74 | $1.75 | 0.57% | 44527 |
| 2026-06-09 | $1.74 | $1.77 | 1.72% | 125.42K |
| 2026-06-08 | $1.75 | $1.72 | -1.71% | 77232 |
| 2026-06-05 | $1.83 | $1.80 | -1.64% | 97441 |
| 2026-06-04 | $1.77 | $1.90 | 7.34% | 207.63K |
| 2026-06-03 | $1.75 | $1.80 | 2.86% | 132.95K |
| 2026-06-02 | $1.82 | $1.80 | -1.10% | 108.45K |
| 2026-06-01 | $1.79 | $1.84 | 2.79% | 201.72K |
| 2026-05-29 | $1.95 | $1.86 | -4.62% | 202.63K |
| 2026-05-28 | $1.99 | $1.97 | -1.01% | 61411 |
| 2026-05-27 | $1.93 | $2.03 | 5.18% | 113.1K |
| 2026-05-26 | $1.98 | $1.99 | 0.51% | 487.87K |
| 2026-05-22 | $1.97 | $1.94 | -1.52% | 107.61K |
| 2026-05-21 | $2.07 | $1.95 | -5.80% | 150.84K |
| 2026-05-20 | $2.03 | $2.11 | 3.94% | 143K |
| 2026-05-19 | $2.07 | $2.09 | 0.97% | 108.64K |
| 2026-05-18 | $1.92 | $2.12 | 10.42% | 305.3K |
| 2026-05-15 | $2.06 | $2.03 | -1.46% | 360.3K |
| 2026-05-14 | $1.94 | $2.18 | 12.37% | 607.9K |
| 2026-05-13 | $1.88 | $1.94 | 3.19% | 1.45M |
| 2026-05-12 | $2.40 | $2.06 | -14.17% | 52.68M |
| 2026-05-11 | $1.95 | $1.75 | -10.26% | 55571 |
| 2026-05-08 | $1.88 | $1.82 | -3.19% | 58200 |
| 2026-05-07 | $1.86 | $1.79 | -3.76% | 24888 |
| 2026-05-06 | $1.77 | $1.83 | 3.39% | 62700 |
| 2026-05-05 | $1.77 | $1.75 | -1.13% | 46657 |
| 2026-05-04 | $1.84 | $1.76 | -4.35% | 33960 |
| 2026-05-01 | $1.75 | $1.77 | 1.14% | 24304 |
| 2026-04-30 | $1.73 | $1.77 | 2.31% | 85349 |
| 2026-04-29 | $1.80 | $1.73 | -3.89% | 23905 |
| 2026-04-28 | $1.85 | $1.79 | -3.24% | 37052 |
| 2026-04-27 | $1.83 | $1.85 | 1.09% | 67012 |
| 2026-04-24 | $1.90 | $1.82 | -4.21% | 37500 |
| 2026-04-23 | $1.94 | $1.85 | -4.64% | 56931 |
| 2026-04-22 | $2.06 | $1.97 | -4.37% | 48800 |
| 2026-04-21 | $1.97 | $2.01 | 2.03% | 113.08K |
| 2026-04-20 | $1.82 | $1.92 | 5.49% | 29600 |
| 2026-04-17 | $1.90 | $1.82 | -4.21% | 64514 |
| 2026-04-16 | $1.95 | $1.87 | -4.10% | 39971 |
| 2026-04-15 | $1.87 | $1.93 | 3.21% | 69124 |
| 2026-04-14 | $1.92 | $1.83 | -4.69% | 79838 |
| 2026-04-13 | $1.68 | $1.92 | 14.29% | 152.36K |
| 2026-04-10 | $1.51 | $1.70 | 12.58% | 269.44K |
| 2026-04-09 | $1.65 | $1.48 | -10.30% | 355.2K |
| 2026-04-08 | $1.50 | $1.65 | 10.00% | 5.48M |
| 2026-04-07 | $1.46 | $1.40 | -4.11% | 74533 |
| 2026-04-06 | $1.49 | $1.44 | -3.36% | 29162 |
| 2026-04-02 | $1.48 | $1.43 | -3.38% | 83920 |
| 2026-04-01 | $1.53 | $1.45 | -5.23% | 76800 |
| 2026-03-31 | $1.65 | $1.48 | -10.30% | 89200 |