XNYS
Datos históricos de ChargePoint Holdings, Inc.
ChargePoint Holdings, Inc. · CHPT
$7.95
▲ +0.03 (+0.37%)
Última operación · 10/10/2026, 18:06:40 UTC
- Variación en el periodo
- −28.97%
- Máximo
- US$12.61
- 14 de octubre de 2025
- Mínimo
- US$4.44
- 30 de marzo de 2026
- Volumen medio diario
- 0.86 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.25 | 8.25 | 7.87 | 7.92 | −2.58% | 777,112.718 |
| 8 oct 2026 | 8.09 | 8.38 | 8.01 | 8.13 | −1.09% | 869,295.558 |
| 7 oct 2026 | 8.50 | 8.54 | 8.18 | 8.22 | −5.19% | 1.29 M |
| 6 oct 2026 | 9.01 | 9.10 | 8.60 | 8.67 | −2.91% | 1.04 M |
| 5 oct 2026 | 9.23 | 9.29 | 8.82 | 8.93 | −3.88% | 841,200.459 |
| 2 oct 2026 | 10.45 | 11.26 | 9.17 | 9.29 | −8.92% | 1.67 M |
| 1 oct 2026 | 10.14 | 10.43 | 9.78 | 10.20 | +1.19% | 1.06 M |
| 30 sep 2026 | 9.58 | 10.44 | 9.57 | 10.08 | +5.88% | 1.55 M |
| 29 sep 2026 | 8.85 | 9.53 | 8.65 | 9.52 | +8.92% | 1.1 M |
| 28 sep 2026 | 8.78 | 9.20 | 8.65 | 8.74 | −2.13% | 1.04 M |
| 25 sep 2026 | 9.08 | 9.08 | 8.72 | 8.93 | −0.56% | 933,939.016 |
| 24 sep 2026 | 9.10 | 9.32 | 8.81 | 8.98 | −2.71% | 1.23 M |
| 23 sep 2026 | 9.76 | 9.76 | 9.02 | 9.23 | −6.29% | 1.53 M |
| 22 sep 2026 | 9.54 | 10.27 | 9.28 | 9.85 | +4.68% | 1.81 M |
| 21 sep 2026 | 10.32 | 10.58 | 9.41 | 9.41 | −8.82% | 2.1 M |
| 18 sep 2026 | 10.00 | 10.72 | 9.92 | 10.32 | +4.03% | 2.68 M |
| 17 sep 2026 | 9.13 | 10.08 | 8.96 | 9.92 | +11.34% | 1.64 M |
| 16 sep 2026 | 8.96 | 9.25 | 8.73 | 8.91 | +1.02% | 923,793.336 |
| 15 sep 2026 | 8.76 | 8.99 | 8.63 | 8.82 | −0.23% | 726,225.8 |
| 14 sep 2026 | 8.88 | 9.09 | 8.62 | 8.84 | −2.43% | 1.16 M |
| 11 sep 2026 | 9.08 | 9.59 | 8.92 | 9.06 | +1.46% | 1.99 M |
| 10 sep 2026 | 8.70 | 9.21 | 8.56 | 8.93 | −0.22% | 1.79 M |
| 9 sep 2026 | 9.39 | 9.65 | 8.82 | 8.95 | −4.48% | 2.27 M |
| 8 sep 2026 | 9.91 | 10.43 | 9.30 | 9.37 | −5.26% | 5.4 M |
| 4 sep 2026 | 9.28 | 10.28 | 9.26 | 9.89 | +8.92% | 13.43 M |
| 3 sep 2026 | 6.90 | 9.35 | 6.71 | 9.08 | +74.95% | 44.12 M |
| 2 sep 2026 | 5.30 | 5.41 | 5.19 | 5.19 | −2.08% | 1.63 M |
| 1 sep 2026 | 5.50 | 5.50 | 5.27 | 5.30 | −3.64% | 638,687.059 |
| 31 ago 2026 | 5.55 | 5.65 | 5.48 | 5.50 | −1.26% | 418,144.73 |
| 28 ago 2026 | 5.82 | 5.85 | 5.49 | 5.57 | −4.46% | 434,493.272 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.