Stockscreener 앱 받기
6.1299
0.11%
0.0099
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $6.26 | $6.12 | $0.14 | 64,585.0 | +0.08% |
| 2026-08-10 | $6.33 | $6.05 | $0.28 | 315,513.0 | -1.61% |
| 2026-08-07 | $6.25 | $5.89 | $0.365 | 377,353.0 | +5.78% |
| 2026-08-06 | $5.91 | $5.55 | $0.3599 | 406,211.0 | +1.20% |
| 2026-08-05 | $5.85 | $5.65 | $0.20 | 266,832.0 | -1.02% |
| 2026-08-04 | $5.90 | $5.65 | $0.25 | 588,469.0 | +6.34% |
| 2026-08-03 | $5.62 | $5.38 | $0.239 | 318,199.0 | +1.10% |
| 2026-07-31 | $5.62 | $5.33 | $0.29 | 190,641.0 | -0.55% |
| 2026-07-30 | $5.53 | $5.28 | $0.25 | 323,860.0 | +5.98% |
| 2026-07-29 | $5.47 | $5.17 | $0.305 | 332,296.0 | -3.00% |
| 2026-07-28 | $5.39 | $5.13 | $0.255 | 344,015.0 | -1.29% |
| 2026-07-27 | $5.42 | $5.12 | $0.295 | 430,992.0 | +5.66% |
| 2026-07-24 | $5.50 | $5.08 | $0.425 | 540,134.0 | -5.36% |
| 2026-07-23 | $5.85 | $5.40 | $0.45 | 430,996.0 | -7.20% |
| 2026-07-22 | $5.93 | $5.65 | $0.289 | 371,806.0 | +1.57% |
| 2026-07-21 | $5.83 | $5.51 | $0.32 | 410,984.0 | +3.99% |
| 2026-07-20 | $5.75 | $5.45 | $0.295 | 360,435.0 | -1.95% |
| 2026-07-17 | $5.94 | $5.57 | $0.37 | 494,671.0 | -2.76% |
| 2026-07-16 | $5.80 | $5.56 | $0.24 | 494,369.0 | -0.86% |
| 2026-07-15 | $6.53 | $5.82 | $0.71 | 501,479.0 | -7.30% |
| 2026-07-14 | $6.59 | $6.19 | $0.40 | 573,400.0 | +3.79% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $6.33 | $5.38 | $0.949 | 2,337,162.0 | +12.18% |
| 2026-07 | $6.59 | $5.08 | $1.51 | 10,682,989.0 | -7.61% |
| 2026-06 | $8.49 | $5.12 | $3.37 | 19,924,899.0 | -22.13% |
| 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% |
4.39%
0.16%
자본화:
|
볼륨(24시간):