Stockscreener 앱 받기
0.7366
2.01%
-0.0151
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $0.8099 | $0.7366 | $0.0733 | 67,392,066.0 | -2.01% |
| 2025-06-26 | $0.7799 | $0.7166 | $0.0633 | 16,176,651.0 | +4.88% |
| 2025-06-25 | $0.7425 | $0.6932 | $0.0493 | 9,537,983.0 | -0.07% |
| 2025-06-24 | $0.7172 | $0.6716 | $0.0456 | 11,482,816.0 | +4.88% |
| 2025-06-23 | $0.6953 | $0.646 | $0.0493 | 19,793,989.0 | +1.45% |
| 2025-06-20 | $0.7099 | $0.6655 | $0.0444 | 14,727,036.0 | -1.84% |
| 2025-06-18 | $0.725 | $0.6728 | $0.0522 | 17,401,993.0 | +0.42% |
| 2025-06-17 | $0.73 | $0.6835 | $0.0465 | 14,023,300.0 | -5.25% |
| 2025-06-16 | $0.758 | $0.70 | $0.058 | 13,465,210.0 | +1.02% |
| 2025-06-13 | $0.759 | $0.705 | $0.054 | 15,086,244.0 | -6.76% |
| 2025-06-12 | $0.8083 | $0.7563 | $0.052 | 11,189,159.0 | -2.53% |
| 2025-06-11 | $0.84 | $0.7686 | $0.0714 | 15,207,400.0 | -4.52% |
| 2025-06-10 | $0.87 | $0.77 | $0.10 | 30,402,101.0 | +5.00% |
| 2025-06-09 | $0.8074 | $0.74 | $0.0674 | 18,731,174.0 | +4.93% |
| 2025-06-06 | $0.7644 | $0.69 | $0.0744 | 29,680,806.0 | +10.37% |
| 2025-06-05 | $0.7645 | $0.661 | $0.1035 | 51,848,711.0 | -22.49% |
| 2025-06-04 | $0.889 | $0.798 | $0.091 | 39,243,986.0 | +13.16% |
| 2025-06-03 | $0.798 | $0.675 | $0.123 | 24,885,447.0 | +12.10% |
| 2025-06-02 | $0.7252 | $0.6733 | $0.0519 | 14,927,090.0 | -1.02% |
| 2025-05-30 | $0.7245 | $0.6701 | $0.0544 | 24,944,349.0 | -3.86% |
| 2025-05-29 | $0.79 | $0.7172 | $0.0728 | 18,610,681.0 | -5.57% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.889 | $0.646 | $0.243 | 502,595,228.0 | +5.89% |
| 2025-05 | $0.79 | $0.58 | $0.21 | 217,422,167.0 | +11.69% |
| 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% |
0.17%
1.21%
자본화:
|
볼륨(24시간):