Coincheck Group N.V.
CNCKNASDAQFinancial Services● Active
$1.72
+$0.00(+0.09%)
Market Cap$234012130
P/E Ratio—
52W High$9.31
52W Low$1.395
Coincheck Group N.V.（CNCK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnck · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.99
Dec 6, 2024
-88.5% from here
5-Year Low5Y
$1.40
Apr 9, 2026
+23.0% from low
IPO Priceadj.
—
Sep 10, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNCK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.75 | $1.78 | $1.72 | $1.72 | $1.72 | 77K | -1.71% |
| Jun 5, 2026 | $1.83 | $1.90 | $1.70 | $1.80 | $1.80 | 97K | -1.64% |
| Jun 4, 2026 | $1.77 | $1.92 | $1.77 | $1.90 | $1.90 | 208K | +7.34% |
| Jun 3, 2026 | $1.75 | $1.86 | $1.70 | $1.80 | $1.80 | 133K | +2.86% |
| Jun 2, 2026 | $1.82 | $1.90 | $1.76 | $1.80 | $1.80 | 108K | -1.10% |
| Jun 1, 2026 | $1.79 | $1.93 | $1.70 | $1.84 | $1.84 | 202K | +2.79% |
| May 29, 2026 | $1.95 | $1.95 | $1.81 | $1.86 | $1.86 | 203K | -4.62% |
| May 28, 2026 | $1.99 | $2.02 | $1.93 | $1.97 | $1.97 | 61K | -1.01% |
| May 27, 2026 | $1.93 | $2.04 | $1.92 | $2.03 | $2.03 | 113K | +5.18% |
| May 26, 2026 | $1.98 | $2.12 | $1.93 | $1.99 | $1.99 | 488K | +0.51% |
| May 22, 2026 | $1.97 | $2.08 | $1.92 | $1.94 | $1.94 | 108K | -1.52% |
| May 21, 2026 | $2.07 | $2.10 | $1.94 | $1.95 | $1.95 | 151K | -5.80% |
| May 20, 2026 | $2.03 | $2.18 | $2.03 | $2.11 | $2.11 | 143K | +3.94% |
| May 19, 2026 | $2.07 | $2.15 | $1.98 | $2.09 | $2.09 | 109K | +0.97% |
| May 18, 2026 | $1.92 | $2.22 | $1.90 | $2.12 | $2.12 | 305K | +10.42% |
| May 15, 2026 | $2.06 | $2.26 | $1.93 | $2.03 | $2.03 | 360K | -1.46% |
| May 14, 2026 | $1.94 | $2.22 | $1.87 | $2.18 | $2.18 | 608K | +12.37% |
| May 13, 2026 | $1.88 | $2.23 | $1.81 | $1.94 | $1.94 | 1.5M | +3.19% |
| May 12, 2026 | $2.40 | $2.40 | $1.97 | $2.06 | $2.06 | 52.7M | -14.17% |
| May 11, 2026 | $1.95 | $1.95 | $1.75 | $1.75 | $1.75 | 56K | -10.26% |
Showing 1–20 of 1,190 records
Annual Stock Price Performance · CNCK
Jan 1 → Dec 31 · 6 years2026-31.7%$2.52 → $1.72
-31.7%
2025-72.6%$9.20 → $2.52
-72.6%
2024-13.0%$10.22 → $8.89
-13.0%
2023-1.7%$10.40 → $10.22
-1.7%
2022+1.8%$9.76 → $9.94
+1.8%
2021-4.2%$10.19 → $9.76
-4.2%
Best Year2022 · +1.8%
Worst Year2025 · -72.6%
Positive Years1 / 6
Avg Annual Return-20.2%
6Y Total Return-83.1%
6Y CAGR~-25.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
Coincheck Group N.V.（CNCK）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNCK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNCK 历史股价FMP 日线复权 OHLCV