Stockscreener 앱 받기
6.10
9.52%
0.53
시장 영업 전:
6.12
0.02
+0.33%
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-29 | $6.26 | $5.58 | $0.685 | 1,081,930.0 | +9.52% |
| 2026-06-26 | $5.77 | $5.12 | $0.65 | 3,913,402.0 | +5.29% |
| 2026-06-25 | $5.71 | $5.22 | $0.4899 | 1,235,365.0 | -5.20% |
| 2026-06-24 | $6.85 | $5.54 | $1.31 | 1,817,098.0 | -17.82% |
| 2026-06-23 | $7.57 | $6.78 | $0.79 | 958,286.0 | -14.38% |
| 2026-06-22 | $8.45 | $7.84 | $0.61 | 554,552.0 | -4.57% |
| 2026-06-18 | $8.31 | $7.61 | $0.7031 | 938,895.0 | +8.06% |
| 2026-06-17 | $7.89 | $7.20 | $0.69 | 717,013.0 | +6.81% |
| 2026-06-16 | $7.75 | $6.95 | $0.795 | 676,872.0 | +1.41% |
| 2026-06-15 | $7.64 | $7.01 | $0.6299 | 426,664.0 | -0.56% |
| 2026-06-12 | $7.30 | $6.60 | $0.7026 | 437,239.0 | +8.51% |
| 2026-06-11 | $6.59 | $6.28 | $0.31 | 376,042.0 | +2.81% |
| 2026-06-10 | $7.03 | $6.37 | $0.66 | 428,368.0 | -7.78% |
| 2026-06-09 | $7.57 | $6.71 | $0.8645 | 680,400.0 | -3.74% |
| 2026-06-08 | $7.55 | $7.17 | $0.38 | 331,450.0 | -0.14% |
| 2026-06-05 | $8.35 | $7.10 | $1.25 | 1,146,184.0 | -13.12% |
| 2026-06-04 | $8.43 | $7.25 | $1.18 | 1,312,054.0 | +9.20% |
| 2026-06-03 | $8.10 | $7.61 | $0.49 | 854,482.0 | -6.85% |
| 2026-06-02 | $8.49 | $7.79 | $0.695 | 656,920.0 | +3.55% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $8.49 | $5.12 | $3.37 | 20,281,546.0 | -19.63% |
| 2026-05 | $8.01 | $5.82 | $2.19 | 10,447,266.0 | +18.41% |
| 2026-04 | $7.30 | $4.58 | $2.72 | 10,417,923.0 | +31.89% |
| 2026-03 | $6.71 | $4.44 | $2.27 | 10,950,067.0 | -22.86% |
| 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% |
2.80%
5.38%
자본화:
|
볼륨(24시간):