Stockscreener 앱 받기
0.6237
3.21%
0.0194
시간 외 거래:
.61
-0.0137
-2.20%
Chargepoint Holdings Inc 주식 (CHPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $0.6684 | $0.6084 | $0.06 | 21,530,132.0 | +3.21% |
| 2025-04-01 | $0.6271 | $0.59 | $0.0371 | 14,219,432.0 | -0.12% |
| 2025-03-31 | $0.6108 | $0.5601 | $0.0507 | 26,589,938.0 | -2.18% |
| 2025-03-28 | $0.655 | $0.6012 | $0.0538 | 27,379,170.0 | -6.53% |
| 2025-03-27 | $0.6851 | $0.6526 | $0.0325 | 19,443,576.0 | -1.14% |
| 2025-03-26 | $0.712 | $0.656 | $0.056 | 24,398,531.0 | -2.55% |
| 2025-03-25 | $0.6967 | $0.6548 | $0.0419 | 29,183,117.0 | +2.25% |
| 2025-03-24 | $0.7092 | $0.6677 | $0.0415 | 33,713,038.0 | -2.00% |
| 2025-03-21 | $0.695 | $0.6317 | $0.0633 | 41,670,867.0 | +3.60% |
| 2025-03-20 | $0.7125 | $0.6546 | $0.0579 | 20,897,142.0 | -5.65% |
| 2025-03-19 | $0.735 | $0.6802 | $0.0548 | 29,171,797.0 | +2.38% |
| 2025-03-18 | $0.7053 | $0.6667 | $0.0386 | 18,098,093.0 | -2.16% |
| 2025-03-17 | $0.7146 | $0.6685 | $0.0461 | 29,684,144.0 | +1.45% |
| 2025-03-14 | $0.691 | $0.6353 | $0.0557 | 22,488,707.0 | +6.65% |
| 2025-03-13 | $0.6803 | $0.6333 | $0.047 | 15,155,985.0 | -2.63% |
| 2025-03-12 | $0.7079 | $0.6622 | $0.0457 | 11,674,512.0 | -2.16% |
| 2025-03-11 | $0.6998 | $0.6374 | $0.0624 | 12,510,192.0 | -1.54% |
| 2025-03-10 | $0.738 | $0.6785 | $0.0595 | 16,658,150.0 | -5.77% |
| 2025-03-07 | $0.7982 | $0.6982 | $0.10 | 22,690,243.0 | +4.86% |
| 2025-03-06 | $0.71 | $0.6621 | $0.0479 | 10,202,446.0 | -3.50% |
| 2025-03-05 | $0.7299 | $0.66 | $0.0699 | 20,063,217.0 | +9.57% |
| 2025-03-04 | $0.6643 | $0.65 | $0.0143 | 3,467,099.0 | +10.49% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.6684 | $0.59 | $0.0784 | 57,279,696.0 | +3.09% |
| 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% |
1.08%
자본화:
|
볼륨(24시간):