Stockscreener 앱 받기
11.07
5.43%
0.57
시장 영업 전:
11.01
-0.06
-0.54%
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $11.10 | $10.38 | $0.7295 | 747,816.0 | +5.43% |
| 2025-08-07 | $10.56 | $10.06 | $0.50 | 578,052.0 | +5.53% |
| 2025-08-06 | $10.05 | $9.61 | $0.4427 | 560,950.0 | +2.47% |
| 2025-08-05 | $10.14 | $9.43 | $0.7058 | 722,514.0 | -0.21% |
| 2025-08-04 | $10.05 | $9.36 | $0.69 | 860,350.0 | +2.64% |
| 2025-08-01 | $9.48 | $8.76 | $0.72 | 660,906.0 | +3.16% |
| 2025-07-31 | $9.36 | $8.72 | $0.6347 | 992,932.0 | +2.45% |
| 2025-07-30 | $9.18 | $8.61 | $0.575 | 1,155,841.0 | -0.99% |
| 2025-07-29 | $10.03 | $8.55 | $1.48 | 2,608,007.0 | -8.58% |
| 2025-07-28 | $11.09 | $8.55 | $2.54 | 1,888,847.0 | -18.85% |
| 2025-07-25 | $12.72 | $12.05 | $0.666 | 631,648.3 | -2.23% |
| 2025-07-24 | $13.56 | $12.42 | $1.14 | 762,588.3 | -6.48% |
| 2025-07-23 | $13.39 | $13.08 | $0.312 | 168,640.7 | +4.47% |
| 2025-07-22 | $12.90 | $12.24 | $0.662 | 541,038.5 | +2.85% |
| 2025-07-21 | $13.04 | $12.20 | $0.84 | 774,246.8 | -0.38% |
| 2025-07-18 | $13.15 | $12.26 | $0.888 | 677,580.9 | +0.35% |
| 2025-07-17 | $13.89 | $12.10 | $1.79 | 1,479,597.9 | +3.32% |
| 2025-07-16 | $12.74 | $11.64 | $1.10 | 882,992.4 | -3.42% |
| 2025-07-15 | $13.31 | $12.45 | $0.858 | 679,517.3 | -2.84% |
| 2025-07-14 | $13.30 | $12.76 | $0.544 | 715,932.5 | -2.98% |
Chargepoint Holdings Inc 주식 (CHPT) 연도별 가격 이력
이 심층 분석에서는 Chargepoint Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chargepoint Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.10 | $8.76 | $2.34 | 4,878,404.0 | +20.46% |
| 2025-07 | $14.70 | $8.55 | $6.15 | 20,410,897.2 | -34.67% |
| 2025-06 | $17.78 | $12.92 | $4.86 | 22,552,897.0 | +1.11% |
| 2025-05 | $15.80 | $11.60 | $4.20 | 10,871,108.4 | +11.69% |
| 2025-04 | $14.40 | $10.20 | $4.20 | 12,707,415.9 | +2.94% |
| 2025-03 | $15.96 | $11.20 | $4.76 | 22,908,683.6 | -9.15% |
| 2025-02 | $19.50 | $11.15 | $8.35 | 36,385,962.5 | -30.79% |
| 2025-01 | $26.00 | $18.42 | $7.58 | 21,989,339.4 | -10.07% |
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.00 | $21.60 | $8.40 | 20,615,801.1 | -9.02% |
| 2024-11 | $28.00 | $21.00 | $7.00 | 13,636,172.4 | +1.67% |
| 2024-10 | $29.80 | $24.00 | $5.80 | 11,432,886.6 | -12.41% |
| 2024-09 | $37.60 | $24.60 | $13.00 | 13,273,259.7 | -27.13% |
| 2024-08 | $44.40 | $31.60 | $12.80 | 10,091,328.8 | -13.36% |
| 2024-07 | $48.80 | $28.00 | $20.80 | 18,224,737.4 | +43.71% |
| 2024-06 | $39.40 | $25.60 | $13.80 | 14,779,598.0 | -10.12% |
| 2024-05 | $41.20 | $26.80 | $14.40 | 14,307,322.5 | +26.32% |
| 2024-04 | $38.60 | $24.20 | $14.40 | 12,570,796.9 | -30.00% |
| 2024-03 | $42.80 | $32.40 | $10.40 | 15,181,782.0 | -8.21% |
| 2024-02 | $47.40 | $37.00 | $10.40 | 12,853,182.8 | +8.95% |
| 2024-01 | $47.00 | $31.20 | $15.80 | 17,279,173.1 | -18.80% |
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.60 | $36.00 | $26.60 | 20,344,083.9 | +25.81% |
| 2023-11 | $70.80 | $35.80 | $35.00 | 22,858,865.8 | -26.77% |
| 2023-10 | $100.0 | $47.70 | $52.30 | 21,706,749.4 | -48.89% |
| 2023-09 | $151.4 | $94.61 | $56.79 | 14,609,837.7 | -30.59% |
| 2023-08 | $171.6 | $133.0 | $38.58 | 7,417,866.9 | -17.32% |
| 2023-07 | $184.6 | $158.0 | $26.60 | 10,261,358.8 | -1.48% |
| 2023-06 | $202.0 | $144.4 | $57.60 | 15,575,188.6 | -9.10% |
| 2023-05 | $197.6 | $156.4 | $41.20 | 8,603,176.3 | +11.53% |
| 2023-04 | $212.0 | $168.2 | $43.80 | 8,209,015.7 | -17.19% |
| 2023-03 | $231.6 | $179.2 | $52.44 | 9,920,781.0 | -7.83% |
| 2023-02 | $273.0 | $206.4 | $66.60 | 8,421,564.9 | -6.43% |
| 2023-01 | $255.6 | $174.2 | $81.40 | 10,504,889.4 | +27.39% |
1.27%
0.61%
자본화:
|
볼륨(24시간):