Daily trading records

Coincheck Group Historical Stock Prices by Trading Day

Direct answer

Review 36 recent trading days for Coincheck Group.

The verified trading-day record runs from May 29, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Coincheck Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Coincheck Group's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-7.88%

From the August 25, 2026 close of $0.25 to $0.2303 on September 21, 2026.

20-session performance

+14.58%

From the July 6, 2026 close of $0.201 to $0.2303 on September 21, 2026.

Coincheck Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.25$0.25$0.2303$0.23034,505-$0.0997 (-30.21%)
$0.33$0.33$0.33$0.33200+$0.0183 (+5.87%)
$0.30$0.3117$0.30$0.3117200-$0.0282 (-8.30%)
$0.3399$0.3399$0.3399$0.3399200-$0.0001 (-0.03%)
$0.34$0.34$0.285$0.34515+$0.09 (+36.00%)
$0.25$0.25$0.25$0.25200-$0.07 (-21.88%)
$0.34$0.35$0.32$0.321,477-$0.02 (-5.88%)
$0.3313$0.34$0.3313$0.342,433+$0.10 (+41.67%)
$0.234$0.24$0.234$0.24250-$0.02 (-7.69%)
$0.2229$0.26$0.2229$0.262,319-$0.01 (-3.70%)
$0.27$0.27$0.27$0.272,480-$0.0978 (-26.59%)
$0.3578$0.3678$0.3578$0.36781,035-$0.0087 (-2.31%)
$0.29$0.3789$0.29$0.376515,619+$0.0015 (+0.40%)
$0.265$0.375$0.265$0.37511,096+$0.0751 (+25.04%)
$0.30$0.30$0.2999$0.29991,000+$0.0689 (+29.83%)
$0.26$0.26$0.23$0.23128,830-$0.029 (-11.15%)
$0.239$0.29$0.23$0.263,036-$0.0563 (-17.80%)
$0.2531$0.3163$0.2531$0.31639,447+$0.0632 (+24.97%)
$0.231$0.2531$0.231$0.25313,648+$0.0231 (+10.04%)
$0.2531$0.2531$0.201$0.2328,923+$0.029 (+14.43%)
$0.23$0.23$0.20$0.20116,928-$0.029 (-12.61%)
$0.23$0.23$0.23$0.23152+$0.0056 (+2.50%)
$0.2244$0.2244$0.2224$0.22441,218+$0.0244 (+12.19%)
$0.20$0.20$0.20$0.201,867+$0.01 (+5.26%)
$0.19$0.19$0.19$0.19172+$0.03 (+18.75%)
$0.1601$0.1625$0.155$0.1623,306-$0.003 (-1.84%)
$0.171$0.20$0.163$0.1638,024-$0.008 (-4.68%)
$0.171$0.171$0.171$0.171200$0.00 (0.00%)
$0.21$0.21$0.171$0.171904$0.00 (0.00%)
$0.1905$0.1905$0.171$0.171856-$0.039 (-18.57%)
$0.21$0.21$0.21$0.21248+$0.039 (+22.81%)
$0.171$0.171$0.171$0.171200-$0.019 (-10.00%)
$0.203$0.203$0.165$0.1922,502-$0.0315 (-14.22%)
$0.2215$0.2215$0.2215$0.22151,000+$0.0185 (+9.11%)
$0.203$0.203$0.203$0.203872-$0.0388 (-16.05%)
$0.2418$0.2418$0.2418$0.24181,000No prior close

Verified data

Trading days shown
36
Coverage start
May 29, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Coincheck Group company profile.Review Coincheck Group valuation and profitability metrics.

Read the frequently asked questions.

What is Coincheck Group's latest verified closing price?

Coincheck Group closed at $0.2303 on September 21, 2026.

What period does Coincheck Group's price history cover?

The page shows 36 verified sessions from May 29, 2026 through September 21, 2026.

What data is included in Coincheck Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Coincheck Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Coincheck Group's daily prices?

Daily aggregate prices are provided by Polygon.