Stockscreener 앱 받기
0.6451
15.13%
-0.115
시장 영업 전:
.65
0.0049
+0.76%
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-24 | $0.7549 | $0.62 | $0.1349 | 48,700,538.0 | -15.13% |
| 2025-02-21 | $0.80 | $0.742 | $0.058 | 16,847,611.0 | -3.78% |
| 2025-02-20 | $0.83 | $0.7655 | $0.0645 | 17,090,463.0 | -4.66% |
| 2025-02-19 | $0.8554 | $0.8131 | $0.0423 | 16,680,364.0 | -0.16% |
| 2025-02-18 | $0.8376 | $0.79 | $0.0476 | 30,999,775.0 | +1.87% |
| 2025-02-14 | $0.8577 | $0.79 | $0.0677 | 38,369,018.0 | +3.64% |
| 2025-02-13 | $0.7899 | $0.70 | $0.0899 | 74,300,351.0 | +12.38% |
| 2025-02-12 | $0.7452 | $0.6758 | $0.0694 | 64,398,462.0 | +2.49% |
| 2025-02-11 | $0.7775 | $0.662 | $0.1155 | 70,033,982.0 | -13.60% |
| 2025-02-10 | $0.84 | $0.7876 | $0.0524 | 75,370,578.0 | -2.97% |
| 2025-02-07 | $0.9239 | $0.80 | $0.1239 | 49,315,455.0 | -11.68% |
| 2025-02-06 | $0.946 | $0.905 | $0.041 | 29,670,078.0 | +0.18% |
| 2025-02-05 | $0.95 | $0.9157 | $0.0343 | 28,172,988.0 | -0.05% |
| 2025-02-04 | $0.9749 | $0.915 | $0.0599 | 21,769,585.0 | -1.01% |
| 2025-02-03 | $0.9571 | $0.911 | $0.0461 | 20,447,424.0 | -3.35% |
| 2025-01-31 | $1.03 | $0.943 | $0.087 | 20,680,838.0 | -4.73% |
| 2025-01-30 | $1.03 | $0.9681 | $0.0619 | 12,229,408.0 | +3.73% |
| 2025-01-29 | $0.99 | $0.9333 | $0.0567 | 14,823,705.0 | +3.79% |
| 2025-01-28 | $0.97 | $0.93 | $0.04 | 16,291,735.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.9749 | $0.62 | $0.3549 | 650,867,210.0 | -32.96% |
| 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% |
2.47%
5.37%
자본화:
|
볼륨(24시간):