StocksCoincheck Group N.V. (CNCK)
CNCK
Close Price: 5.43
Open Price: 5.43
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 8.75 | 8.90999984741211 | 8.5 | 8.640000343322754 | 52400 |
| 06 Jan 2025 | 9.0 | 9.029999732971191 | 8.649999618530273 | 8.90999984741211 | 114000 |
| 07 Jan 2025 | 8.960000038146973 | 9.039999961853027 | 8.609999656677246 | 8.890000343322754 | 99700 |
| 08 Jan 2025 | 8.789999961853027 | 8.949999809265137 | 8.649999618530273 | 8.899999618530273 | 100100 |
| 10 Jan 2025 | 8.949999809265137 | 8.970000267028809 | 8.600000381469727 | 8.729999542236328 | 118800 |
| 13 Jan 2025 | 8.75 | 8.899999618530273 | 6.849999904632568 | 7.199999809265137 | 186000 |
| 14 Jan 2025 | 7.960000038146973 | 8.180000305175781 | 7.40500020980835 | 7.71999979019165 | 74100 |
| 15 Jan 2025 | 8.0 | 9.305000305175781 | 8.0 | 8.960000038146973 | 102100 |
| 16 Jan 2025 | 9.0 | 9.289999961853027 | 8.755000114440918 | 8.9399995803833 | 126700 |
| 17 Jan 2025 | 9.239999771118164 | 10.187999725341797 | 9.008999824523926 | 9.819999694824219 | 153800 |
| 21 Jan 2025 | 10.399999618530273 | 10.520000457763672 | 9.020000457763672 | 9.149999618530273 | 186000 |
| 22 Jan 2025 | 9.149999618530273 | 9.90999984741211 | 9.039999961853027 | 9.569999694824219 | 105400 |
| 23 Jan 2025 | 9.890000343322754 | 9.890000343322754 | 9.329999923706055 | 9.5600004196167 | 88700 |
| 24 Jan 2025 | 9.739999771118164 | 9.89799976348877 | 9.40999984741211 | 9.550000190734863 | 62900 |
| 27 Jan 2025 | 9.4399995803833 | 9.449999809265137 | 8.710000038146973 | 9.020000457763672 | 99300 |
| 28 Jan 2025 | 9.020000457763672 | 9.15999984741211 | 8.6899995803833 | 8.869999885559082 | 33000 |
| 29 Jan 2025 | 8.930000305175781 | 9.142999649047852 | 8.40999984741211 | 8.510000228881836 | 33700 |
| 30 Jan 2025 | 8.550000190734863 | 9.345000267028809 | 8.383000373840332 | 8.899999618530273 | 55200 |
| 31 Jan 2025 | 8.850000381469727 | 8.970000267028809 | 8.5 | 8.5600004196167 | 30600 |
| 03 Feb 2025 | 8.399999618530273 | 8.614999771118164 | 8.15999984741211 | 8.15999984741211 | 42500 |
| 04 Feb 2025 | 8.079999923706055 | 8.470000267028809 | 7.801000118255615 | 8.420000076293945 | 64700 |
| 05 Feb 2025 | 8.399999618530273 | 8.4399995803833 | 7.849999904632568 | 7.860000133514404 | 56800 |
| 06 Feb 2025 | 7.880000114440918 | 8.25 | 7.880000114440918 | 7.900000095367432 | 41500 |
| 07 Feb 2025 | 8.050000190734863 | 8.149999618530273 | 7.320000171661377 | 7.5 | 110800 |
| 10 Feb 2025 | 7.53000020980835 | 7.789999961853027 | 7.510000228881836 | 7.510000228881836 | 31900 |
| 11 Feb 2025 | 7.590000152587891 | 7.670000076293945 | 7.519999980926514 | 7.559999942779541 | 33100 |
| 12 Feb 2025 | 7.550000190734863 | 7.590000152587891 | 6.900000095367432 | 7.03000020980835 | 111600 |
| 13 Feb 2025 | 7.059999942779541 | 7.5 | 7.059999942779541 | 7.5 | 33500 |
| 14 Feb 2025 | 7.5 | 7.702000141143799 | 7.110000133514404 | 7.179999828338623 | 36000 |
| 18 Feb 2025 | 7.190000057220459 | 7.349999904632568 | 7.0 | 7.269999980926514 | 52900 |
| 19 Feb 2025 | 7.269999980926514 | 7.400000095367432 | 7.0229997634887695 | 7.03000020980835 | 34300 |
| 20 Feb 2025 | 7.110000133514404 | 7.175000190734863 | 6.809999942779541 | 6.820000171661377 | 28200 |
| 21 Feb 2025 | 6.949999809265137 | 7.000999927520752 | 6.320000171661377 | 6.320000171661377 | 55100 |
| 24 Feb 2025 | 6.360000133514404 | 6.400000095367432 | 5.989999771118164 | 6.019999980926514 | 48500 |
| 25 Feb 2025 | 6.0 | 6.296999931335449 | 5.9029998779296875 | 6.099999904632568 | 33300 |
| 26 Feb 2025 | 6.28000020980835 | 7.340000152587891 | 6.099999904632568 | 7.110000133514404 | 53600 |
| 27 Feb 2025 | 7.099999904632568 | 7.420000076293945 | 6.724999904632568 | 6.940000057220459 | 33500 |
| 28 Feb 2025 | 6.940000057220459 | 6.940000057220459 | 6.599999904632568 | 6.710000038146973 | 8800 |
| 03 Mar 2025 | 6.980000019073486 | 7.769999980926514 | 6.550000190734863 | 6.730000019073486 | 42700 |
| 04 Mar 2025 | 6.679999828338623 | 6.679999828338623 | 6.099999904632568 | 6.269999980926514 | 55800 |
| 05 Mar 2025 | 6.230000019073486 | 6.440000057220459 | 6.090000152587891 | 6.199999809265137 | 45800 |
| 06 Mar 2025 | 6.150000095367432 | 6.199999809265137 | 5.868000030517578 | 5.949999809265137 | 34800 |
| 07 Mar 2025 | 6.21999979019165 | 6.784999847412109 | 6.079999923706055 | 6.769999980926514 | 36500 |
| 10 Mar 2025 | 6.789999961853027 | 6.789999961853027 | 5.900000095367432 | 6.0 | 41800 |
| 11 Mar 2025 | 6.0 | 6.35699987411499 | 5.690000057220459 | 6.150000095367432 | 57700 |
| 12 Mar 2025 | 6.199999809265137 | 6.699999809265137 | 6.199999809265137 | 6.440000057220459 | 28500 |
| 13 Mar 2025 | 6.5 | 6.940000057220459 | 6.111000061035156 | 6.150000095367432 | 22000 |
| 14 Mar 2025 | 6.309999942779541 | 6.860000133514404 | 6.300000190734863 | 6.53000020980835 | 14600 |
| 17 Mar 2025 | 6.619999885559082 | 6.84499979019165 | 6.170000076293945 | 6.579999923706055 | 26700 |
| 18 Mar 2025 | 6.400000095367432 | 6.489999771118164 | 6.019999980926514 | 6.099999904632568 | 35900 |
| 19 Mar 2025 | 6.269999980926514 | 6.363999843597412 | 5.800000190734863 | 5.880000114440918 | 41100 |
| 20 Mar 2025 | 5.869999885559082 | 6.099999904632568 | 5.639999866485596 | 5.75 | 16500 |
| 21 Mar 2025 | 5.900000095367432 | 6.09499979019165 | 5.670000076293945 | 6.039999961853027 | 20800 |
| 24 Mar 2025 | 6.150000095367432 | 6.179999828338623 | 5.802000045776367 | 6.179999828338623 | 38700 |
| 25 Mar 2025 | 6.010000228881836 | 6.056000232696533 | 5.710000038146973 | 5.800000190734863 | 22900 |
| 26 Mar 2025 | 5.75 | 5.840000152587891 | 5.539999961853027 | 5.670000076293945 | 32500 |
| 27 Mar 2025 | 5.679999828338623 | 5.869999885559082 | 5.329999923706055 | 5.429999828338623 | 34300 |
| 28 Mar 2025 | 5.369999885559082 | 5.420000076293945 | 5.010000228881836 | 5.159999847412109 | 40800 |
| 31 Mar 2025 | 5.0 | 5.09499979019165 | 4.75 | 5.079999923706055 | 32000 |
| 01 Apr 2025 | 4.929999828338623 | 5.78000020980835 | 4.820000171661377 | 5.429999828338623 | 28400 |
| 02 Apr 2025 | 5.429999828338623 | 5.599999904632568 | 5.159999847412109 | 5.550000190734863 | 19400 |