Coincheck Group N.V. (CNCK) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +43.6%
- 3M
- +71.5%
- YTD
- -7.5%
- 1Y
- -56.2%
- 3Y
- -37.6%
- 5Y
- -24.0%
Loading 10-year price history...
CNCK Historical Performance
CNCK Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.3%
- 2022 annual price return
- +1.8%
- 2023 annual price return
- +2.7%
- 2024 annual price return
- -13.0%
- 2025 annual price return
- -70.4%
- 2026 annual price return
- -9.7%
CNCK Stock Price Trajectory (2021–2026)
As of July 7, 2026, Coincheck Group N.V. (CNCK) trades at $2.47, representing a -56.2% return over the past year. The stock has delivered a -74.6% total return over five years (-24.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $14.99 on December 6, 2024. From this peak, CNCK has corrected -83.5%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers COIN (-52.7% 1Y), HOOD (+25.8% 1Y), and MARA (-22.7% 1Y), CNCK has underperformed the peer group average. Compare CNCK vs COIN →
CNCK Historical Price Data · from 2021
Rows 1–50 of 1,209| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 2.24 | 2.49 | 2.20 | 2.47 | 80K | +10.27% |
| 2026-07-02 | 2.23 | 2.26 | 2.13 | 2.24 | 48K | +5.16% |
| 2026-07-01 | 2.13 | 2.28 | 1.98 | 2.13 | 135K | -4.05% |
| 2026-06-30 | 2.24 | 2.24 | 2.19 | 2.22 | 47K | -2.63% |
| 2026-06-29 | 2.19 | 2.29 | 2.10 | 2.28 | 79K | +1.79% |
| 2026-06-26 | 2.16 | 2.24 | 2.12 | 2.24 | 22K | +2.28% |
| 2026-06-25 | 2.15 | 2.20 | 2.08 | 2.19 | 69K | +0.46% |
| 2026-06-24 | 2.10 | 2.22 | 2.07 | 2.18 | 107K | +3.32% |
| 2026-06-23 | 1.89 | 2.12 | 1.89 | 2.11 | 114K | +6.57% |
| 2026-06-22 | 1.90 | 2.00 | 1.82 | 1.98 | 83K | +2.59% |
| 2026-06-18 | 1.72 | 1.96 | 1.67 | 1.93 | 115K | +12.87% |
| 2026-06-17 | 1.75 | 1.75 | 1.68 | 1.71 | 20K | -1.72% |
| 2026-06-16 | 1.82 | 1.88 | 1.71 | 1.74 | 60K | -4.40% |
| 2026-06-15 | 1.73 | 1.85 | 1.73 | 1.82 | 51K | +7.06% |
| 2026-06-12 | 1.69 | 1.75 | 1.62 | 1.70 | 51K | +2.41% |
| 2026-06-11 | 1.71 | 1.73 | 1.62 | 1.66 | 84K | -5.14% |
| 2026-06-10 | 1.75 | 1.82 | 1.72 | 1.75 | 40K | -1.13% |
| 2026-06-09 | 1.73 | 1.82 | 1.72 | 1.77 | 117K | +2.91% |
| 2026-06-08 | 1.73 | 1.78 | 1.72 | 1.72 | 75K | -4.44% |
| 2026-06-05 | 1.77 | 1.82 | 1.71 | 1.80 | 97K | -5.26% |
| 2026-06-04 | 1.77 | 1.92 | 1.77 | 1.90 | 207K | +7.95% |
| 2026-06-03 | 1.75 | 1.86 | 1.70 | 1.76 | 126K | -2.22% |
| 2026-06-02 | 1.82 | 1.90 | 1.76 | 1.80 | 106K | -2.17% |
| 2026-06-01 | 1.77 | 1.93 | 1.70 | 1.84 | 199K | -1.08% |
| 2026-05-29 | 1.95 | 1.95 | 1.81 | 1.86 | 197K | -5.58% |
| 2026-05-28 | 1.99 | 2.02 | 1.93 | 1.97 | 60K | -2.96% |
| 2026-05-27 | 1.93 | 2.04 | 1.92 | 2.03 | 111K | +3.31% |
| 2026-05-26 | 1.98 | 2.12 | 1.94 | 1.97 | 474K | +1.29% |
| 2026-05-22 | 1.97 | 2.08 | 1.92 | 1.94 | 0 | -0.51% |
| 2026-05-21 | 2.10 | 2.10 | 1.95 | 1.95 | 147K | -7.58% |
| 2026-05-20 | 2.03 | 2.18 | 2.03 | 2.11 | 142K | +0.96% |
| 2026-05-19 | 2.07 | 2.15 | 1.98 | 2.09 | 103K | -1.42% |
| 2026-05-18 | 1.97 | 2.22 | 1.97 | 2.12 | 301K | -5.36% |
| 2026-05-15 | 2.07 | 2.26 | 1.93 | 2.24 | 341K | +2.75% |
| 2026-05-14 | 1.94 | 2.22 | 1.87 | 2.18 | 573K | +8.46% |
| 2026-05-13 | 1.89 | 2.23 | 1.81 | 2.01 | 1.40M | -2.43% |
| 2026-05-12 | 2.38 | 2.40 | 1.97 | 2.06 | 51.98M | +17.71% |
| 2026-05-11 | 1.95 | 1.95 | 1.75 | 1.75 | 55K | -3.85% |
| 2026-05-08 | 1.85 | 1.93 | 1.80 | 1.82 | 57K | +1.68% |
| 2026-05-07 | 1.86 | 1.97 | 1.79 | 1.79 | 23K | -2.19% |
| 2026-05-06 | 1.78 | 1.85 | 1.76 | 1.83 | 61K | +4.57% |
| 2026-05-05 | 1.77 | 1.78 | 1.66 | 1.75 | 39K | -0.57% |
| 2026-05-04 | 1.84 | 1.89 | 1.76 | 1.76 | 34K | -0.56% |
| 2026-05-01 | 1.75 | 1.81 | 1.74 | 1.77 | 24K | 0.00% |
| 2026-04-30 | 1.73 | 1.79 | 1.68 | 1.77 | 64K | +2.31% |
| 2026-04-29 | 1.79 | 1.83 | 1.73 | 1.73 | 22K | -3.35% |
| 2026-04-28 | 1.85 | 1.87 | 1.77 | 1.79 | 37K | -3.24% |
| 2026-04-27 | 1.83 | 1.94 | 1.80 | 1.85 | 67K | +1.65% |
| 2026-04-24 | 1.84 | 1.90 | 1.80 | 1.82 | 37K | -1.62% |
| 2026-04-23 | 1.94 | 2.00 | 1.80 | 1.85 | 51K | -6.09% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CNCK — Frequently Asked Questions
Quick answers to the most common questions about buying CNCK stock.
How has CNCK stock performed recently?
CNCK declined -56.2% over the past year, below its 5-year annualized CAGR of -24.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CNCK's all-time high price?
Coincheck Group N.V. reached $14.99 on 2024-12-06. The 52-week high is $9.31. Current 1-year return of -56.2% places the stock further from historical peaks.
Where can I download CNCK historical price data?
This page provides CNCK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.