Stockscreener 앱 받기
5.40
1.89%
0.10
시간 외 거래:
5.40
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $5.44 | $5.22 | $0.22 | 252,829.0 | +1.89% |
| 2026-03-18 | $5.59 | $5.27 | $0.32 | 420,935.0 | -3.28% |
| 2026-03-17 | $5.60 | $5.45 | $0.15 | 468,082.0 | +0.92% |
| 2026-03-16 | $5.56 | $5.32 | $0.24 | 523,636.0 | +1.69% |
| 2026-03-13 | $5.45 | $5.23 | $0.2207 | 365,129.0 | -0.56% |
| 2026-03-12 | $5.53 | $5.33 | $0.1977 | 332,733.0 | -2.72% |
| 2026-03-11 | $5.67 | $5.38 | $0.29 | 312,383.0 | +2.03% |
| 2026-03-10 | $5.74 | $5.41 | $0.33 | 457,420.0 | -3.05% |
| 2026-03-09 | $5.68 | $5.25 | $0.43 | 805,967.0 | -4.12% |
| 2026-03-06 | $6.13 | $5.81 | $0.32 | 358,837.0 | -1.69% |
| 2026-03-05 | $6.04 | $5.70 | $0.34 | 949,126.0 | -8.92% |
| 2026-03-04 | $6.71 | $6.35 | $0.3594 | 878,181.0 | +0.46% |
| 2026-03-03 | $6.66 | $6.20 | $0.46 | 271,506.0 | +0.62% |
| 2026-03-02 | $6.55 | $6.12 | $0.426 | 305,098.0 | +2.06% |
| 2026-02-27 | $6.50 | $6.13 | $0.3698 | 286,982.0 | -3.96% |
| 2026-02-26 | $6.59 | $6.31 | $0.28 | 300,685.0 | +0.15% |
| 2026-02-25 | $6.67 | $6.34 | $0.325 | 353,109.0 | +3.64% |
| 2026-02-24 | $6.36 | $5.95 | $0.41 | 293,854.0 | +5.16% |
| 2026-02-23 | $6.13 | $5.88 | $0.249 | 240,128.0 | -2.44% |
| 2026-02-20 | $6.39 | $6.08 | $0.3099 | 412,466.0 | -0.16% |
| 2026-02-19 | $6.20 | $5.85 | $0.3525 | 299,817.0 | +3.70% |
| 2026-02-18 | $6.09 | $5.78 | $0.31 | 567,650.0 | +1.36% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $6.71 | $5.22 | $1.49 | 6,954,691.0 | -14.29% |
| 2026-02 | $6.76 | $5.53 | $1.23 | 8,613,275.0 | +5.18% |
| 2026-01 | $7.24 | $5.94 | $1.30 | 10,580,387.0 | -9.79% |
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.01 | $6.66 | $4.35 | 14,449,395.0 | -17.83% |
| 2025-11 | $11.06 | $7.30 | $3.76 | 8,818,251.0 | -24.17% |
| 2025-10 | $12.61 | $10.39 | $2.21 | 9,803,532.0 | -1.10% |
| 2025-09 | $11.70 | $9.41 | $2.29 | 10,986,179.0 | -3.11% |
| 2025-08 | $12.62 | $8.76 | $3.86 | 11,231,248.0 | +22.63% |
| 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% |
1.47%
4.03%
자본화:
|
볼륨(24시간):