Coincheck Group N.V. (CNCK) NASDAQ

2.23

+0.4791(+27.38%)

Updated at May 12 01:08PM

Currency In USD

CNCK Historical Return

If you invested $1000 in Coincheck Group N.V. (CNCK) since IPO date, it would be worth $216.93 as of May 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $206.73, while $1000 invested 1 year ago would be worth $247.73. This corresponds to total returns of -78.31%, -79.33%, -75.23%, respectively, with annualized returns of -27.9%, -40.84%, -75.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CNCK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 11, 2026	1.95	1.75	1.75	1.95	1.75	55,496
May 08, 2026	1.88	1.82	1.82	1.93	1.8	57,352
May 07, 2026	1.86	1.79	1.79	1.97	1.79	24,569
May 06, 2026	1.77	1.83	1.83	1.85	1.76	61,297
May 05, 2026	1.77	1.75	1.75	1.78	1.66	46,283
May 04, 2026	1.84	1.76	1.76	1.89	1.73	33,900
May 01, 2026	1.75	1.77	1.77	1.81	1.74	24,284
April 30, 2026	1.73	1.77	1.77	1.79	1.68	85,345
April 29, 2026	1.8	1.73	1.73	1.83	1.73	23,905
April 28, 2026	1.85	1.79	1.79	1.87	1.78	36,750
April 27, 2026	1.83	1.85	1.85	1.94	1.8	66,849
April 24, 2026	1.9	1.82	1.82	1.9	1.8	37,354
April 23, 2026	1.94	1.85	1.85	2	1.8	56,897
April 22, 2026	2.06	1.97	1.97	2.16	1.95	48,772
April 21, 2026	1.97	2.01	2.01	2.14	1.96	112,877
April 20, 2026	1.82	1.92	1.92	1.97	1.82	29,567
April 17, 2026	1.9	1.82	1.82	1.96	1.82	64,406
April 16, 2026	1.95	1.87	1.87	1.98	1.87	39,831
April 15, 2026	1.87	1.93	1.93	2	1.84	69,066
April 14, 2026	1.92	1.83	1.83	1.98	1.82	78,830
April 13, 2026	1.68	1.92	1.92	1.95	1.62	152,082
April 10, 2026	1.51	1.7	1.7	1.8	1.51	266,357
April 09, 2026	1.65	1.48	1.48	1.68	1.4	353,556
April 08, 2026	1.5	1.65	1.65	2.27	1.5	5.42M
April 07, 2026	1.46	1.4	1.4	1.46	1.4	74,533
April 06, 2026	1.49	1.44	1.44	1.57	1.44	28,697
April 02, 2026	1.48	1.43	1.43	1.48	1.43	83,897
April 01, 2026	1.53	1.45	1.45	1.53	1.45	76,555
March 31, 2026	1.65	1.48	1.48	1.66	1.45	89,178
March 30, 2026	1.68	1.62	1.62	1.84	1.61	53,268
March 27, 2026	1.77	1.66	1.66	1.8	1.64	73,838
March 26, 2026	1.74	1.75	1.75	1.85	1.72	32,492
March 25, 2026	2.06	1.7	1.7	2.14	1.68	116,501
March 24, 2026	2.15	1.98	1.98	2.15	1.98	61,320
March 23, 2026	2.01	2.16	2.16	2.23	2.01	36,588
March 20, 2026	2.28	1.97	1.97	2.44	1.97	121,487
March 19, 2026	2.32	2.31	2.31	2.44	2.31	18,422
March 18, 2026	2.28	2.36	2.36	2.47	2.28	19,160
March 17, 2026	2.46	2.24	2.24	2.54	2.19	64,249
March 16, 2026	2.38	2.42	2.42	2.54	2.28	28,513
March 13, 2026	2.38	2.35	2.35	2.38	2.22	28,822
March 12, 2026	2.35	2.38	2.38	2.4	2.28	24,840
March 11, 2026	2.38	2.4	2.4	2.45	2.33	16,834
March 10, 2026	2.36	2.42	2.42	2.6	2.31	13,163
March 09, 2026	2.33	2.4	2.4	2.4	2.2	33,396
March 06, 2026	2.43	2.36	2.36	2.43	2.25	32,006
March 05, 2026	2.23	2.4	2.4	2.4	2.23	78,152
March 04, 2026	2.24	2.23	2.23	2.3	2.17	27,477
March 03, 2026	2.26	2.2	2.2	2.29	2.11	67,440
March 02, 2026	2.32	2.27	2.27	2.36	2.25	70,200
February 27, 2026	2.43	2.41	2.41	2.5	2.3	48,738
February 26, 2026	2.46	2.44	2.44	2.49	2.38	19,000
February 25, 2026	2.42	2.46	2.46	2.5	2.4	32,500
February 24, 2026	2.41	2.42	2.42	2.47	2.35	10,433
February 23, 2026	2.49	2.44	2.44	2.59	2.35	12,929
February 20, 2026	2.46	2.51	2.51	2.53	2.44	19,400
February 19, 2026	2.6	2.44	2.44	2.63	2.41	39,989
February 18, 2026	2.69	2.69	2.69	2.79	2.6	15,600
February 17, 2026	2.6	2.67	2.67	2.75	2.55	19,600
February 13, 2026	2.53	2.6	2.6	2.71	2.53	28,800