Stockscreener 앱 받기
0.7145
4.64%
0.0317
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.7145 | $0.6755 | $0.039 | 9,059,559.0 | +4.64% |
| 2025-05-15 | $0.69 | $0.6585 | $0.0315 | 6,671,044.0 | -2.25% |
| 2025-05-14 | $0.7197 | $0.68 | $0.0397 | 6,523,858.0 | +0.66% |
| 2025-05-13 | $0.712 | $0.6697 | $0.0423 | 9,444,170.0 | +4.03% |
| 2025-05-12 | $0.675 | $0.6401 | $0.0349 | 9,015,671.0 | +7.62% |
| 2025-05-09 | $0.623 | $0.5999 | $0.0231 | 4,054,675.0 | +2.85% |
| 2025-05-08 | $0.6249 | $0.598 | $0.0269 | 9,660,010.0 | +1.09% |
| 2025-05-07 | $0.60 | $0.58 | $0.02 | 5,906,114.0 | +2.16% |
| 2025-05-06 | $0.6025 | $0.58 | $0.0225 | 6,735,618.0 | +0.60% |
| 2025-05-05 | $0.6175 | $0.58 | $0.0375 | 7,213,813.0 | -5.92% |
| 2025-05-02 | $0.6433 | $0.6136 | $0.0297 | 8,140,403.0 | -1.49% |
| 2025-05-01 | $0.65 | $0.6228 | $0.0272 | 7,477,909.0 | +0.48% |
| 2025-04-30 | $0.634 | $0.6114 | $0.0226 | 6,192,184.0 | -4.92% |
| 2025-04-29 | $0.695 | $0.6545 | $0.0405 | 9,476,067.0 | -4.46% |
| 2025-04-28 | $0.72 | $0.6705 | $0.0495 | 11,388,952.0 | +2.77% |
| 2025-04-25 | $0.6831 | $0.6495 | $0.0336 | 6,242,099.0 | +1.34% |
| 2025-04-24 | $0.6649 | $0.62 | $0.0449 | 8,990,188.0 | +7.35% |
| 2025-04-23 | $0.6489 | $0.6079 | $0.041 | 8,368,689.0 | +2.52% |
| 2025-04-22 | $0.628 | $0.571 | $0.057 | 6,743,370.0 | +3.57% |
| 2025-04-21 | $0.585 | $0.5576 | $0.0274 | 5,020,425.0 | +2.38% |
| 2025-04-17 | $0.59 | $0.5611 | $0.0289 | 5,399,298.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.7197 | $0.58 | $0.1397 | 98,962,403.0 | +14.72% |
| 2025-04 | $0.72 | $0.51 | $0.21 | 254,148,317.0 | +2.94% |
| 2025-03 | $0.7982 | $0.5601 | $0.2381 | 458,173,671.0 | -9.15% |
| 2025-02 | $0.9749 | $0.5576 | $0.4173 | 727,719,249.0 | -30.79% |
| 2025-01 | $1.30 | $0.9208 | $0.3792 | 439,786,788.0 | -10.07% |
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.50 | $1.08 | $0.42 | 412,316,022.0 | -9.02% |
| 2024-11 | $1.40 | $1.05 | $0.35 | 272,723,448.0 | +1.67% |
| 2024-10 | $1.49 | $1.20 | $0.29 | 228,657,731.0 | -12.41% |
| 2024-09 | $1.88 | $1.23 | $0.65 | 265,465,193.0 | -27.13% |
| 2024-08 | $2.22 | $1.58 | $0.64 | 201,826,576.0 | -13.36% |
| 2024-07 | $2.44 | $1.40 | $1.04 | 364,494,747.0 | +43.71% |
| 2024-06 | $1.97 | $1.28 | $0.69 | 295,591,960.0 | -10.12% |
| 2024-05 | $2.06 | $1.34 | $0.72 | 286,146,450.0 | +26.32% |
| 2024-04 | $1.93 | $1.21 | $0.72 | 251,415,937.0 | -30.00% |
| 2024-03 | $2.14 | $1.62 | $0.52 | 303,635,639.0 | -8.21% |
| 2024-02 | $2.37 | $1.85 | $0.52 | 257,063,655.0 | +8.95% |
| 2024-01 | $2.35 | $1.56 | $0.79 | 345,583,461.0 | -18.80% |
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.13 | $1.80 | $1.33 | 406,881,678.0 | +25.81% |
| 2023-11 | $3.54 | $1.79 | $1.75 | 457,177,315.0 | -26.77% |
| 2023-10 | $5.00 | $2.38 | $2.62 | 434,134,987.0 | -48.89% |
| 2023-09 | $7.57 | $4.73 | $2.84 | 292,196,753.0 | -30.59% |
| 2023-08 | $8.58 | $6.65 | $1.93 | 148,357,338.0 | -17.32% |
| 2023-07 | $9.23 | $7.90 | $1.33 | 205,227,176.0 | -1.48% |
| 2023-06 | $10.10 | $7.22 | $2.88 | 311,503,772.0 | -9.10% |
| 2023-05 | $9.88 | $7.82 | $2.06 | 172,063,526.0 | +11.53% |
| 2023-04 | $10.60 | $8.41 | $2.19 | 164,180,313.0 | -17.19% |
| 2023-03 | $11.58 | $8.96 | $2.62 | 198,415,619.0 | -7.83% |
| 2023-02 | $13.65 | $10.32 | $3.33 | 168,431,297.0 | -6.43% |
| 2023-01 | $12.78 | $8.71 | $4.07 | 210,097,787.0 | +27.39% |
0.62%
1.46%
자본화:
|
볼륨(24시간):