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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.22$10.2244,800——
2023-12-28$10.24$10.2433,800——
2023-12-27$10.22$10.220——
2023-12-26$10.22$10.220——
2023-12-22$10.22$10.229,500——
2023-12-21$10.22$10.220——
2023-12-20$10.22$10.220——
2023-12-19$10.22$10.228,700——
2023-12-18$10.23$10.230——
2023-12-15$10.23$10.23100——
2023-12-14$10.23$10.23400——
2023-12-13$10.22$10.2240,100——
2023-12-12$10.22$10.220——
2023-12-11$10.22$10.2265,700——
2023-12-08$10.22$10.22270,000——
2023-12-07$10.24$10.240——
2023-12-06$10.24$10.240——
2023-12-05$10.24$10.240——
2023-12-04$10.24$10.240——
2023-12-01$10.24$10.240——
2023-11-30$10.24$10.242,300——
2023-11-29$10.24$10.240——
2023-11-28$10.24$10.240——
2023-11-27$10.24$10.242,600——
2023-11-24$10.26$10.262,700——
2023-11-22$10.22$10.220——
2023-11-21$10.22$10.22200——
2023-11-20$10.22$10.220——
2023-11-17$10.22$10.22200——
2023-11-16$10.22$10.220——
2023-11-15$10.22$10.220——
2023-11-14$10.22$10.22700——
2023-11-13$10.22$10.220——
2023-11-10$10.22$10.220——
2023-11-09$10.22$10.220——
2023-11-08$10.22$10.22100——
2023-11-07$10.24$10.240——
2023-11-06$10.24$10.24100——
2023-11-03$10.24$10.24100——
2023-11-02$10.22$10.220——
2023-11-01$10.22$10.220——
2023-10-31$10.22$10.220——
2023-10-30$10.22$10.22200——
2023-10-27$10.23$10.2329,400——
2023-10-26$10.24$10.24200——
2023-10-25$10.24$10.240——
2023-10-24$10.24$10.240——
2023-10-23$10.24$10.240——
2023-10-20$10.24$10.240——
2023-10-19$10.24$10.240——
2023-10-18$10.24$10.243,000——
2023-10-17$10.25$10.250——
2023-10-16$10.25$10.250——
2023-10-13$10.25$10.250——
2023-10-12$10.25$10.25900——
2023-10-11$10.26$10.26100——
2023-10-10$10.26$10.260——
2023-10-09$10.26$10.260——
2023-10-06$10.26$10.260——
2023-10-05$10.26$10.26300——
2023-10-04$10.26$10.260——
2023-10-03$10.26$10.26100——
2023-10-02$10.26$10.26600——
2023-09-29$10.25$10.25300——
2023-09-28$10.25$10.25400——
2023-09-27$10.23$10.230——
2023-09-26$10.23$10.233,700——
2023-09-25$10.25$10.250——
2023-09-22$10.25$10.25100——
2023-09-21$10.25$10.25100——
2023-09-20$10.25$10.252,100——
2023-09-19$10.23$10.23200——
2023-09-18$10.22$10.221,000——
2023-09-15$10.23$10.231,200——
2023-09-14$10.23$10.230——
2023-09-13$10.23$10.231,500——
2023-09-12$10.18$10.180——
2023-09-11$10.18$10.180——
2023-09-08$10.18$10.18300——
2023-09-07$10.21$10.2119,100——
2023-09-06$10.14$10.140——
2023-09-05$10.14$10.140——
2023-09-01$10.14$10.140——
2023-08-31$10.14$10.140——
2023-08-30$10.14$10.145,900——
2023-08-29$10.13$10.1318,700——
2023-08-28$10.15$10.150——
2023-08-25$10.15$10.150——
2023-08-24$10.15$10.150——
2023-08-23$10.15$10.150——
2023-08-22$10.15$10.15300——
2023-08-21$10.16$10.160——
2023-08-18$10.16$10.16100——
2023-08-17$10.15$10.150——
2023-08-16$10.15$10.15200——
2023-08-15$10.15$10.150——
2023-08-14$10.15$10.15200——
2023-08-11$10.16$10.16400——
2023-08-10$10.15$10.15100——
2023-08-09$10.15$10.152,700——
2023-08-08$10.17$10.170——
2023-08-07$10.17$10.170——
2023-08-04$10.17$10.17700——
2023-08-03$10.17$10.171,600——
2023-08-02$10.13$10.135,100——
2023-08-01$10.13$10.130——
2023-07-31$10.13$10.132,600——
2023-07-28$10.17$10.17250,600——
2023-07-27$10.16$10.160——
2023-07-26$10.16$10.162,000——
2023-07-25$10.15$10.150——
2023-07-24$10.15$10.1586,600——
2023-07-21$10.14$10.144,600——
2023-07-20$10.13$10.13300——
2023-07-19$10.15$10.151,800——
2023-07-18$10.15$10.150——
2023-07-17$10.15$10.155,200——
2023-07-14$10.13$10.130——
2023-07-13$10.13$10.138,600——
2023-07-12$10.16$10.16300——
2023-07-11$10.17$10.174,200——
2023-07-10$10.15$10.15500——
2023-07-07$10.16$10.160——
2023-07-06$10.16$10.16500——
2023-07-05$10.15$10.153,100——
2023-07-03$10.11$10.112,100——
2023-06-30$10.12$10.121,600——
2023-06-29$10.09$10.0934,200——
2023-06-28$10.10$10.10263,300——
2023-06-27$10.11$10.1122,100——
2023-06-26$10.13$10.1311,300——
2023-06-23$10.13$10.131,419,400——
2023-06-22$10.24$10.2448,400——
2023-06-21$10.21$10.2147,000——
2023-06-20$10.12$10.1234,800——
2023-06-16$10.07$10.07214,500——
2023-06-15$10.24$10.241,100——
2023-06-14$10.26$10.26371,700——
2023-06-13$10.27$10.271,918,200——
2023-06-12$10.26$10.261,805,000——
2023-06-09$10.25$10.2532,000——
2023-06-08$10.25$10.25521,600——
2023-06-07$10.25$10.250——
2023-06-06$10.25$10.25332,400——
2023-06-05$10.26$10.26100——
2023-06-02$10.26$10.261,000——
2023-06-01$10.25$10.25868,600——
2023-05-31$10.24$10.241,415,200——
2023-05-30$10.22$10.22506,000——
2023-05-26$10.23$10.232,800——
2023-05-25$10.23$10.23900——
2023-05-24$10.22$10.221,800——
2023-05-23$10.22$10.2269,700——
2023-05-22$10.22$10.2283,900——
2023-05-19$10.22$10.22500——
2023-05-18$10.21$10.21127,400——
2023-05-17$10.22$10.22245,300——
2023-05-16$10.21$10.2197,500——
2023-05-15$10.21$10.210——
2023-05-12$10.21$10.210——
2023-05-11$10.21$10.210——
2023-05-10$10.21$10.210——
2023-05-09$10.21$10.2125,400——
2023-05-08$10.20$10.2093,900——
2023-05-05$10.20$10.20231,100——
2023-05-04$10.20$10.200——
2023-05-03$10.20$10.200——
2023-05-02$10.20$10.20300——
2023-05-01$10.20$10.205,600——
2023-04-28$10.17$10.170——
2023-04-27$10.17$10.170——
2023-04-26$10.17$10.17600——
2023-04-25$10.17$10.175,000——
2023-04-24$10.19$10.19258,400——
2023-04-21$10.17$10.174,800——
2023-04-20$10.15$10.15100——
2023-04-19$10.16$10.16300——
2023-04-18$10.15$10.15300——
2023-04-17$10.15$10.15300——
2023-04-14$10.14$10.140——
2023-04-13$10.14$10.140——
2023-04-12$10.14$10.1432,100——
2023-04-11$10.13$10.13400——
2023-04-10$10.12$10.120——
2023-04-06$10.12$10.120——
2023-04-05$10.12$10.120——
2023-04-04$10.12$10.125,900——
2023-04-03$10.14$10.14135,100——
2023-03-31$10.12$10.120——
2023-03-30$10.12$10.122,700——
2023-03-29$10.19$10.190——
2023-03-28$10.19$10.190——
2023-03-27$10.19$10.191,900——
2023-03-24$10.18$10.180——
2023-03-23$10.18$10.180——
2023-03-22$10.18$10.18100——
2023-03-21$10.18$10.18100——
2023-03-20$10.18$10.188,200——
2023-03-17$10.09$10.09800——
2023-03-16$10.19$10.19200——
2023-03-15$10.08$10.08100——
2023-03-14$10.13$10.13500——
2023-03-13$10.11$10.11600——
2023-03-10$10.09$10.0913,200——
2023-03-09$10.09$10.09400——
2023-03-08$10.09$10.091,003,000——
2023-03-07$10.09$10.09100,000——
2023-03-06$10.08$10.08128,700——
2023-03-03$10.08$10.088,200——
2023-03-02$10.08$10.08213,300——
2023-03-01$10.06$10.065,800——
2023-02-28$10.06$10.0622,200——
2023-02-27$10.06$10.0648,600——
2023-02-24$10.06$10.06116,300——
2023-02-23$10.06$10.061,700——
2023-02-22$10.06$10.06248,100——
2023-02-21$10.04$10.042,800——
2023-02-17$10.04$10.04196,100——
2023-02-16$10.08$10.08300——
2023-02-15$10.08$10.083,400——
2023-02-14$10.08$10.08100——
2023-02-13$10.03$10.036,000——
2023-02-10$10.04$10.0498,000——
2023-02-09$10.03$10.036,100——
2023-02-08$10.05$10.0511,000——
2023-02-07$10.03$10.030——
2023-02-06$10.03$10.03176,100——
2023-02-03$10.04$10.0412,100——
2023-02-02$10.02$10.020——
2023-02-01$10.02$10.0241,600——
2023-01-31$10.03$10.03100——
2023-01-30$10.02$10.020——
2023-01-27$10.02$10.020——
2023-01-26$10.02$10.0278,200——
2023-01-25$10.02$10.027,500——
2023-01-24$10.00$10.00100——
2023-01-23$9.99$9.99200——
2023-01-20$10.01$10.011,700——
2023-01-19$10.00$10.00619,400——
2023-01-18$9.99$9.99300——
2023-01-17$9.99$9.991,092,700——
2023-01-13$9.99$9.9945,100——
2023-01-12$10.00$10.000——
2023-01-11$10.00$10.00127,800——
2023-01-10$10.00$10.00100——
2023-01-09$10.00$10.00800——
2023-01-06$10.00$10.00600——
2023-01-05$9.98$9.9811,500——
2023-01-04$9.97$9.9717,600——
2023-01-03$9.95$9.951,100——