Coincheck Group N.V. (CNCK) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
CNCK Historical Performance
Short-Term Returns
CNCK Stock Price Trajectory (2021–2026)
As of May 8, 2026, Coincheck Group N.V. (CNCK) trades at $1.79, representing a -76.9% return over the past year. The stock has delivered a -81.6% total return over five years (-28.7% 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 -88.1%, currently trading 48% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers COIN (-1.8% 1Y), HOOD (+52.6% 1Y), and MARA (-4.7% 1Y), CNCK has underperformed the peer group average. Compare CNCK vs COIN →
CNCK Historical Price Data (2025–2026)
Showing 30 of 1,170 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 2.06 | 2.16 | 1.95 | 1.97 | 49K | -1.99% |
| 2026-04-21 | 1.97 | 2.14 | 1.96 | 2.01 | 113K | +4.69% |
| 2026-04-20 | 1.82 | 1.97 | 1.82 | 1.92 | 30K | +5.49% |
| 2026-04-17 | 1.90 | 1.96 | 1.82 | 1.82 | 64K | -2.67% |
| 2026-04-16 | 1.94 | 1.98 | 1.87 | 1.87 | 40K | -3.11% |
| 2026-04-15 | 1.87 | 1.99 | 1.84 | 1.93 | 69K | +5.46% |
| 2026-04-14 | 1.89 | 1.98 | 1.83 | 1.83 | 79K | -4.69% |
| 2026-04-13 | 1.68 | 1.95 | 1.63 | 1.92 | 152K | +12.94% |
| 2026-04-10 | 1.51 | 1.79 | 1.51 | 1.70 | 266K | +14.86% |
| 2026-04-09 | 1.65 | 1.68 | 1.40 | 1.48 | 353K | -8.64% |
| 2026-04-08 | 1.50 | 2.27 | 1.50 | 1.62 | 5.41M | +15.71% |
| 2026-04-07 | 1.46 | 1.46 | 1.40 | 1.40 | 74K | -2.78% |
| 2026-04-06 | 1.49 | 1.49 | 1.44 | 1.44 | 29K | +0.70% |
| 2026-04-02 | 1.48 | 1.48 | 1.43 | 1.43 | 84K | -1.38% |
| 2026-04-01 | 1.53 | 1.53 | 1.45 | 1.45 | 76K | -2.03% |
| 2026-03-31 | 1.62 | 1.66 | 1.45 | 1.48 | 89K | -8.64% |
| 2026-03-30 | 1.68 | 1.84 | 1.61 | 1.62 | 53K | -2.41% |
| 2026-03-27 | 1.77 | 1.80 | 1.64 | 1.66 | 74K | -5.14% |
| 2026-03-26 | 1.74 | 1.85 | 1.72 | 1.75 | 32K | +2.94% |
See CNCK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CNCK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CNCK vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCNCK — Frequently Asked Questions
Quick answers to the most common questions about buying CNCK stock.
How has CNCK stock performed recently?
CNCK declined -76.9% over the past year, below its 5-year annualized CAGR of -28.7%. 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 $9.49. Current 1-year return of -76.9% 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.