Stockscreener 앱 받기
1.73
2.82%
-0.04
ChargePoint Holdings Inc 주식 (CHPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $1.78 | $1.70 | $0.08 | 3,788,097.0 | -2.82% |
| 2024-05-20 | $1.92 | $1.76 | $0.16 | 8,842,154.0 | -7.33% |
| 2024-05-17 | $1.93 | $1.81 | $0.12 | 11,966,890.0 | +2.69% |
| 2024-05-16 | $1.89 | $1.79 | $0.10 | 7,862,255.0 | -1.59% |
| 2024-05-15 | $1.95 | $1.84 | $0.11 | 9,850,907.0 | +2.16% |
| 2024-05-14 | $2.06 | $1.80 | $0.26 | 28,199,485.0 | +7.56% |
| 2024-05-13 | $1.72 | $1.52 | $0.20 | 12,692,327.0 | +12.42% |
| 2024-05-10 | $1.71 | $1.52 | $0.19 | 10,955,872.0 | -9.47% |
| 2024-05-09 | $1.76 | $1.65 | $0.11 | 12,780,388.0 | -2.87% |
| 2024-05-08 | $1.74 | $1.66 | $0.08 | 11,432,678.0 | -1.14% |
| 2024-05-07 | $1.86 | $1.74 | $0.12 | 14,382,638.0 | -1.12% |
| 2024-05-06 | $1.79 | $1.64 | $0.15 | 19,870,237.0 | +7.23% |
| 2024-05-03 | $1.68 | $1.54 | $0.14 | 17,220,921.0 | +9.21% |
| 2024-05-02 | $1.53 | $1.41 | $0.12 | 10,106,764.0 | +7.04% |
| 2024-05-01 | $1.53 | $1.34 | $0.19 | 13,055,538.0 | +6.77% |
| 2024-04-30 | $1.36 | $1.28 | $0.08 | 7,429,529.0 | +0.00% |
| 2024-04-29 | $1.39 | $1.29 | $0.10 | 7,486,739.0 | +4.72% |
| 2024-04-26 | $1.31 | $1.23 | $0.08 | 9,861,487.0 | +0.79% |
| 2024-04-25 | $1.29 | $1.22 | $0.07 | 8,253,232.0 | -2.33% |
| 2024-04-24 | $1.39 | $1.29 | $0.10 | 9,583,705.0 | -3.73% |
| 2024-04-23 | $1.44 | $1.33 | $0.11 | 14,410,659.0 | -1.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.06 | $1.34 | $0.72 | 193,007,151.0 | +29.32% |
| 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% |
ChargePoint Holdings Inc 주식 (CHPT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.59 | $8.07 | $4.52 | 230,310,124.0 | -23.27% |
| 2022-11 | $14.62 | $11.15 | $3.46 | 161,154,818.0 | -11.16% |
| 2022-10 | $16.60 | $11.78 | $4.82 | 156,494,843.0 | -5.28% |
| 2022-09 | $19.92 | $14.22 | $5.70 | 235,636,820.0 | -9.28% |
| 2022-08 | $19.27 | $14.04 | $5.23 | 222,328,281.0 | +7.68% |
| 2022-07 | $15.74 | $10.97 | $4.77 | 190,056,969.0 | +10.37% |
| 2022-06 | $16.16 | $11.85 | $4.31 | 231,575,700.0 | +7.04% |
| 2022-05 | $14.32 | $8.50 | $5.82 | 225,113,097.0 | -1.16% |
| 2022-04 | $20.99 | $12.58 | $8.41 | 161,015,686.0 | -34.91% |
| 2022-03 | $20.11 | $13.74 | $6.37 | 216,992,519.0 | +36.91% |
| 2022-02 | $15.52 | $11.50 | $4.02 | 176,624,454.0 | +4.84% |
| 2022-01 | $19.99 | $11.21 | $8.78 | 207,934,492.0 | -27.30% |
1.16%
0.28%
자본화:
|
볼륨(24시간):