Stockscreener 앱 받기
7.91
8.66%
-0.75
시장 영업 전:
8.16
0.25
+3.16%
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $8.69 | $7.84 | $0.85 | 626,907.0 | -8.66% |
| 2025-12-12 | $9.27 | $8.62 | $0.6592 | 456,369.0 | -6.18% |
| 2025-12-11 | $9.42 | $9.11 | $0.31 | 292,810.0 | -1.07% |
| 2025-12-10 | $9.56 | $9.23 | $0.33 | 281,269.0 | -1.48% |
| 2025-12-09 | $9.80 | $9.29 | $0.5099 | 320,729.0 | -0.32% |
| 2025-12-08 | $10.50 | $9.36 | $1.14 | 825,251.0 | -8.92% |
| 2025-12-05 | $11.01 | $8.92 | $2.09 | 3,027,666.0 | +22.42% |
| 2025-12-04 | $8.69 | $8.22 | $0.47 | 798,395.0 | +2.04% |
| 2025-12-03 | $8.35 | $7.75 | $0.5968 | 359,124.0 | +5.83% |
| 2025-12-02 | $8.00 | $7.63 | $0.365 | 347,194.0 | +3.41% |
| 2025-12-01 | $7.97 | $7.63 | $0.34 | 388,753.0 | -6.84% |
| 2025-11-28 | $8.19 | $7.91 | $0.284 | 345,452.0 | +3.28% |
| 2025-11-26 | $8.03 | $7.68 | $0.35 | 334,406.0 | +1.93% |
| 2025-11-25 | $7.82 | $7.30 | $0.517 | 371,246.0 | +2.77% |
| 2025-11-24 | $7.88 | $7.45 | $0.43 | 481,926.0 | -3.69% |
| 2025-11-21 | $8.05 | $7.38 | $0.67 | 1,288,741.0 | -0.63% |
| 2025-11-20 | $8.66 | $7.90 | $0.76 | 385,776.0 | -4.35% |
| 2025-11-19 | $8.60 | $8.17 | $0.43 | 344,784.0 | +0.49% |
| 2025-11-18 | $8.37 | $7.91 | $0.4592 | 495,282.0 | +2.11% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $11.01 | $7.63 | $3.38 | 8,351,374.0 | -3.42% |
| 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% |
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.60 | $36.00 | $26.60 | 20,344,083.9 | +25.81% |
| 2023-11 | $70.80 | $35.80 | $35.00 | 22,858,865.8 | -26.77% |
| 2023-10 | $100.0 | $47.70 | $52.30 | 21,706,749.4 | -48.89% |
| 2023-09 | $151.4 | $94.61 | $56.79 | 14,609,837.7 | -30.59% |
| 2023-08 | $171.6 | $133.0 | $38.58 | 7,417,866.9 | -17.32% |
| 2023-07 | $184.6 | $158.0 | $26.60 | 10,261,358.8 | -1.48% |
| 2023-06 | $202.0 | $144.4 | $57.60 | 15,575,188.6 | -9.10% |
| 2023-05 | $197.6 | $156.4 | $41.20 | 8,603,176.3 | +11.53% |
| 2023-04 | $212.0 | $168.2 | $43.80 | 8,209,015.7 | -17.19% |
| 2023-03 | $231.6 | $179.2 | $52.44 | 9,920,781.0 | -7.83% |
| 2023-02 | $273.0 | $206.4 | $66.60 | 8,421,564.9 | -6.43% |
| 2023-01 | $255.6 | $174.2 | $81.40 | 10,504,889.4 | +27.39% |
2.87%
0.30%
자본화:
|
볼륨(24시간):