NASDAQ:CNCK | Historical Stock Price | Coincheck Group N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-09-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.33$2.14$3.44$5.53$8.88$14.282021-09-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.021,650
2026-09-03———$2.12322
2026-09-02———$2.07719
2026-09-01———$2.085,386
2026-08-31———$2.192,338
2026-08-28———$2.17240
2026-08-27$2.08$2.0814,100$2.14345
2026-08-26$2.11$2.1128,800$2.19440
2026-08-25$2.16$2.1621,200$2.15285
2026-08-24$2.10$2.1036,100$2.181,460
2026-08-21$2.08$2.0852,100$2.261,337
2026-08-20$2.05$2.0544,600$2.175,340
2026-08-19$2.03$2.0315,800——
2026-08-18$2.01$2.0111,600$2.02308
2026-08-17$2.00$2.0010,300——
2026-08-14$2.04$2.0411,900$2.0757
2026-08-13$2.02$2.0216,600$2.02560
2026-08-12$1.98$1.9811,900$2.01161
2026-08-11$2.01$2.0121,300$1.97540
2026-08-10$1.94$1.9459,800$2.11865
2026-08-07$2.14$2.1444,900$2.03790
2026-08-06$2.10$2.1035,700$2.33450
2026-08-05$2.26$2.2675,800$2.242,121
2026-08-04$2.19$2.19137,200$2.321,997
2026-08-03$2.37$2.372,173,800$1.9539,214
2026-07-31$1.80$1.80151,000$1.992,219
2026-07-30$1.84$1.8474,800$2.193,299
2026-07-29$1.91$1.9183,700$2.311,695
2026-07-28$2.32$2.3257,800$2.521,024
2026-07-27$2.62$2.6223,600$2.63400
2026-07-24$2.72$2.7241,700$2.791,239
2026-07-23$2.78$2.7832,700$2.80418
2026-07-22$2.88$2.8844,800$2.74215
2026-07-21$2.87$2.8725,800$2.86208
2026-07-20$2.89$2.8916,600$2.861,004
2026-07-17$2.88$2.8846,900——
2026-07-16$2.85$2.8561,400——
2026-07-15$2.90$2.9081,500——
2026-07-14$2.87$2.8757,400——
2026-07-13$2.68$2.6889,700——
2026-07-10$2.59$2.5971,500——
2026-07-09$2.54$2.5473,600——
2026-07-08$2.62$2.6248,600——
2026-07-07$2.52$2.5261,600——
2026-07-06$2.47$2.4782,500——
2026-07-02$2.24$2.2447,700——
2026-07-01$2.13$2.13136,200——
2026-06-30$2.22$2.2248,000——
2026-06-29$2.28$2.2879,100——
2026-06-26$2.24$2.2422,500——
2026-06-25$2.19$2.1968,700——
2026-06-24$2.18$2.18126,200——
2026-06-23$2.11$2.11122,700——
2026-06-22$1.98$1.9882,600——
2026-06-18$1.93$1.93115,800——
2026-06-17$1.71$1.7119,900——
2026-06-16$1.74$1.7459,800——
2026-06-15$1.82$1.8251,300——
2026-06-12$1.70$1.7051,600——
2026-06-11$1.66$1.6684,100——
2026-06-10$1.75$1.7544,500——
2026-06-09$1.77$1.77125,400——
2026-06-08$1.72$1.7277,200——
2026-06-05$1.80$1.8097,400——
2026-06-04$1.90$1.90207,600——
2026-06-03$1.80$1.80132,500——
2026-06-02$1.80$1.80108,400——
2026-06-01$1.84$1.84201,700——
2026-05-29$1.86$1.86202,000——
2026-05-28$1.97$1.9761,200——
2026-05-27$2.03$2.03111,300——
2026-05-26$1.99$1.99486,300——
2026-05-22$1.94$1.94107,400——
2026-05-21$1.95$1.95150,800——
2026-05-20$2.11$2.11143,000——
2026-05-19$2.09$2.09108,600——
2026-05-18$2.12$2.12305,300——
2026-05-15$2.03$2.03360,300——
2026-05-14$2.18$2.18607,900——
2026-05-13$1.94$1.941,450,600——
2026-05-12$2.06$2.0652,675,300——
2026-05-11$1.75$1.7555,500——
2026-05-08$1.82$1.8258,200——
2026-05-07$1.79$1.7924,700——
2026-05-06$1.83$1.8362,700——
2026-05-05$1.75$1.7546,300——
2026-05-04$1.76$1.7633,900——
2026-05-01$1.77$1.7724,300——
2026-04-30$1.77$1.7785,300——
2026-04-29$1.73$1.7323,900——
2026-04-28$1.79$1.7936,900——
2026-04-27$1.85$1.8567,000——
2026-04-24$1.82$1.8237,500——
2026-04-23$1.85$1.8556,900——
2026-04-22$1.97$1.9748,800——
2026-04-21$2.01$2.01112,900——
2026-04-20$1.92$1.9229,600——
2026-04-17$1.82$1.8264,500——
2026-04-16$1.87$1.8739,900——
2026-04-15$1.93$1.9369,100——
2026-04-14$1.83$1.8379,800——
2026-04-13$1.92$1.92152,300——
2026-04-10$1.70$1.70269,400——
2026-04-09$1.48$1.48355,200——
2026-04-08$1.65$1.655,475,700——
2026-04-07$1.40$1.4074,500——
2026-04-06$1.44$1.4429,100——
2026-04-02$1.43$1.4383,900——
2026-04-01$1.45$1.4576,800——
2026-03-31$1.48$1.4889,200——
2026-03-30$1.62$1.6253,300——
2026-03-27$1.66$1.6673,800——
2026-03-26$1.75$1.7531,500——
2026-03-25$1.70$1.70116,900——
2026-03-24$1.98$1.9861,300——
2026-03-23$2.16$2.1637,300——
2026-03-20$1.97$1.97122,200——
2026-03-19$2.31$2.3118,400——
2026-03-18$2.36$2.3619,500——
2026-03-17$2.24$2.2464,300——
2026-03-16$2.42$2.4228,700——
2026-03-13$2.35$2.3528,800——
2026-03-12$2.38$2.3824,900——
2026-03-11$2.41$2.4116,900——
2026-03-10$2.42$2.4213,200——
2026-03-09$2.40$2.4033,400——
2026-03-06$2.36$2.3631,900——
2026-03-05$2.40$2.4078,100——
2026-03-04$2.23$2.2329,000——
2026-03-03$2.20$2.2067,800——
2026-03-02$2.27$2.2770,200——
2026-02-27$2.41$2.4148,700——
2026-02-26$2.44$2.4419,000——
2026-02-25$2.46$2.4632,300——
2026-02-24$2.42$2.4210,300——
2026-02-23$2.44$2.4412,900——
2026-02-20$2.51$2.5119,400——
2026-02-19$2.44$2.4439,900——
2026-02-18$2.69$2.6915,600——
2026-02-17$2.67$2.6719,600——
2026-02-13$2.60$2.6028,800——
2026-02-12$2.52$2.5231,400——
2026-02-11$2.76$2.7679,800——
2026-02-10$2.74$2.7496,600——
2026-02-09$2.72$2.72196,500——
2026-02-06$2.45$2.4561,200——
2026-02-05$2.37$2.3749,500——
2026-02-04$2.46$2.4634,300——
2026-02-03$2.40$2.4074,100——
2026-02-02$2.50$2.50277,000——
2026-01-30$2.86$2.86473,100——
2026-01-29$2.35$2.3594,600——
2026-01-28$2.40$2.40188,700——
2026-01-27$2.62$2.6232,400——
2026-01-26$2.68$2.6856,900——
2026-01-23$2.71$2.7165,500——
2026-01-22$2.84$2.8444,300——
2026-01-21$2.72$2.7252,100——
2026-01-20$2.76$2.7647,000——
2026-01-16$2.88$2.88125,500——
2026-01-15$2.69$2.6949,100——
2026-01-14$2.52$2.52139,500——
2026-01-13$2.47$2.47131,700——
2026-01-12$2.62$2.62102,900——
2026-01-09$2.65$2.65153,500——
2026-01-08$2.81$2.813,198,800——
2026-01-07$2.66$2.66115,000——
2026-01-06$2.91$2.91204,300——
2026-01-05$2.73$2.7377,700——
2026-01-02$2.67$2.6758,800——