Coincheck Group N.V. (CNCK) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -10.0%
- 3M
- -40.0%
- YTD
- -52.8%
- 1Y
- -64.5%
- 3Y
- -50.3%
- 5Y
- -33.6%
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
- -49.4%
CNCK Stock Price Trajectory (2021–2026)
As of November 8, 2026, Coincheck Group N.V. (CNCK) trades at $1.26, representing a -64.5% return over the past year. The stock has delivered a -87.1% total return over five years (-33.6% 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 -91.6%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers COIN (-54.4% 1Y), HOOD (-36.3% 1Y), and MARA (-60.2% 1Y), CNCK has underperformed the peer group average. Compare CNCK vs COIN →
CNCK Historical Price Data · from 2021
Rows 1–50 of 1,296| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.28 | 1.28 | 1.25 | 1.26 | 11K | -0.79% |
| 2026-11-05 | 1.27 | 1.31 | 1.22 | 1.27 | 52K | -0.78% |
| 2026-11-04 | 1.32 | 1.32 | 1.28 | 1.28 | 16K | +0.79% |
| 2026-11-03 | 1.27 | 1.30 | 1.27 | 1.27 | 7K | 0.00% |
| 2026-11-02 | 1.28 | 1.34 | 1.27 | 1.27 | 10K | +0.79% |
| 2026-10-30 | 1.27 | 1.29 | 1.26 | 1.26 | 31K | -0.79% |
| 2026-10-29 | 1.28 | 1.32 | 1.27 | 1.27 | 22K | -2.31% |
| 2026-10-28 | 1.33 | 1.33 | 1.28 | 1.30 | 18K | -0.76% |
| 2026-10-27 | 1.28 | 1.32 | 1.28 | 1.31 | 12K | +2.34% |
| 2026-10-26 | 1.28 | 1.34 | 1.28 | 1.28 | 19K | -0.78% |
| 2026-10-23 | 1.30 | 1.33 | 1.29 | 1.29 | 12K | 0.00% |
| 2026-10-22 | 1.33 | 1.33 | 1.29 | 1.29 | 6K | -1.53% |
| 2026-10-21 | 1.35 | 1.35 | 1.31 | 1.31 | 28K | 0.00% |
| 2026-10-20 | 1.21 | 1.36 | 1.21 | 1.31 | 53K | +1.55% |
| 2026-10-19 | 1.33 | 1.33 | 1.29 | 1.29 | 16K | -3.01% |
| 2026-10-16 | 1.35 | 1.39 | 1.33 | 1.33 | 25K | -0.75% |
| 2026-10-15 | 1.27 | 1.45 | 1.26 | 1.34 | 97K | +3.08% |
| 2026-10-14 | 1.27 | 1.36 | 1.20 | 1.30 | 309K | +4.00% |
| 2026-10-13 | 1.30 | 1.34 | 1.25 | 1.25 | 64K | -4.58% |
| 2026-10-12 | 1.36 | 1.38 | 1.29 | 1.31 | 94K | -2.96% |
| 2026-10-09 | 1.42 | 1.47 | 1.35 | 1.35 | 48K | +2.27% |
| 2026-10-08 | 1.37 | 1.39 | 1.32 | 1.32 | 55K | -2.94% |
| 2026-10-07 | 1.45 | 1.45 | 1.34 | 1.36 | 75K | -2.86% |
| 2026-10-06 | 1.41 | 1.45 | 1.40 | 1.40 | 32K | -1.41% |
| 2026-10-05 | 1.43 | 1.48 | 1.42 | 1.42 | 43K | 0.00% |
| 2026-10-02 | 1.47 | 1.50 | 1.42 | 1.42 | 32K | -1.39% |
| 2026-10-01 | 1.50 | 1.52 | 1.44 | 1.44 | 62K | -1.37% |
| 2026-09-30 | 1.49 | 1.56 | 1.46 | 1.46 | 77K | +2.82% |
| 2026-09-29 | 1.51 | 1.59 | 1.39 | 1.42 | 133K | -6.58% |
| 2026-09-28 | 1.64 | 1.68 | 1.50 | 1.52 | 123K | -4.40% |
| 2026-09-25 | 1.70 | 1.77 | 1.57 | 1.59 | 52K | -5.36% |
| 2026-09-24 | 1.70 | 1.85 | 1.68 | 1.68 | 16K | 0.00% |
| 2026-09-23 | 1.80 | 1.85 | 1.68 | 1.68 | 44K | -6.67% |
| 2026-09-22 | 1.93 | 1.93 | 1.80 | 1.80 | 42K | -2.70% |
| 2026-09-21 | 1.96 | 1.96 | 1.85 | 1.85 | 38K | -5.13% |
| 2026-09-18 | 1.97 | 1.99 | 1.85 | 1.95 | 86K | +2.63% |
| 2026-09-17 | 1.94 | 1.94 | 1.89 | 1.90 | 11K | +1.06% |
| 2026-09-16 | 1.86 | 1.98 | 1.86 | 1.88 | 11K | -1.05% |
| 2026-09-15 | 1.87 | 1.98 | 1.87 | 1.90 | 10K | 0.00% |
| 2026-09-14 | 1.91 | 1.96 | 1.86 | 1.90 | 34K | -1.04% |
| 2026-09-11 | 1.93 | 2.00 | 1.91 | 1.92 | 21K | -1.54% |
| 2026-09-10 | 2.00 | 2.00 | 1.94 | 1.95 | 10K | 0.00% |
| 2026-09-09 | 1.97 | 2.04 | 1.95 | 1.95 | 17K | -2.99% |
| 2026-09-08 | 2.05 | 2.05 | 1.95 | 2.01 | 30K | +2.03% |
| 2026-09-04 | 2.17 | 2.17 | 1.97 | 1.97 | 42K | -5.29% |
| 2026-09-03 | 2.16 | 2.16 | 2.01 | 2.08 | 29K | +0.97% |
| 2026-09-02 | 2.07 | 2.10 | 1.99 | 2.06 | 24K | -0.96% |
| 2026-09-01 | 2.14 | 2.20 | 1.93 | 2.08 | 329K | -1.42% |
| 2026-08-31 | 2.08 | 2.27 | 2.08 | 2.11 | 52K | 0.00% |
| 2026-08-28 | 2.10 | 2.17 | 2.10 | 2.11 | 20K | +1.44% |
CNCK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -64.5% over the past year, below its 5-year annualized CAGR of -33.6%. 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 -64.5% 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.