NASDAQ, CNCKW End of Day and Historical Stock Data [Coincheck Group N.V. Warrants]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CNCKW: Coincheck Group N.V. Warrants

05 Sep 2025

LAST: 0.7100	CHANGE: 0.12	OPEN: 0.7100	HIGH: 0.7100	ASK: 0.0000	VOLUME: 100
LAST: 0.7100	CHG(%): 14.46	PREV: 0.8300	LOW: 0.7100	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.7100	0.7100	0.7100	0.7100	100
04 Sep 25	0.8300	0.8300	0.8300	0.8300	7.8K
03 Sep 25	0.6101	0.8535	0.6101	0.8535	9.4K
02 Sep 25	0.7521	0.8499	0.7521	0.8499	10.2K
28 Aug 25	0.8200	0.9000	0.8000	0.8500	2.9K
27 Aug 25	0.8000	0.8000	0.7800	0.7800	2K
26 Aug 25	0.7000	0.7100	0.6900	0.6900	3.5K
25 Aug 25	0.7800	0.7800	0.7000	0.7073	1.7K
22 Aug 25	0.8400	0.8400	0.7100	0.7100	200
20 Aug 25	0.6100	0.6500	0.6000	0.6500	2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.82
MA10:	0.76
MA20:	0.78
MA50:	0.95
MA100:	0.98
STO9:	9.52
STO14:	13.33
RSI14:	54.82
WPR14:	-71.56
MTM14:	-0.05
ROC14:	-0.07
ATR:	0.14
Week High:	0.85
Week Low:	0.61
Month High:	1.10
Month Low:	0.60
Volatility:	174.91