ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
1.080
-0.020 (-1.82%)
At close: Jan 17, 2025, 4:00 PM
1.070
-0.010 (-0.93%)
Pre-market: Jan 21, 2025, 8:47 AM EST
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 11,563,775 |
| Jan 16, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 13,599,768 |
| Jan 15, 2025 | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | 6.73% | 15,399,722 |
| Jan 14, 2025 | 1.09 | 1.10 | 1.02 | 1.04 | 1.04 | -0.95% | 20,430,816 |
| Jan 13, 2025 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | -5.41% | 24,269,491 |
| Jan 10, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 18,860,224 |
| Jan 8, 2025 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -8.20% | 28,126,677 |
| Jan 7, 2025 | 1.21 | 1.30 | 1.18 | 1.22 | 1.22 | 1.67% | 24,289,796 |
| Jan 6, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 27,649,637 |
| Jan 3, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 23,959,069 |
| Jan 2, 2025 | 1.08 | 1.17 | 1.07 | 1.12 | 1.12 | 4.67% | 26,976,318 |
| Dec 31, 2024 | 1.11 | 1.15 | 1.06 | 1.07 | 1.07 | -3.60% | 24,127,820 |
| Dec 30, 2024 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -2.63% | 29,000,344 |
| Dec 27, 2024 | 1.17 | 1.22 | 1.12 | 1.14 | 1.14 | -3.39% | 22,713,079 |
| Dec 26, 2024 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 15,094,558 |
| Dec 24, 2024 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 9,522,789 |
| Dec 23, 2024 | 1.22 | 1.23 | 1.12 | 1.13 | 1.13 | -8.87% | 25,658,966 |
| Dec 20, 2024 | 1.11 | 1.27 | 1.11 | 1.24 | 1.24 | 8.77% | 26,839,628 |
| Dec 19, 2024 | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 17,203,245 |
| Dec 18, 2024 | 1.29 | 1.30 | 1.14 | 1.16 | 1.16 | - | 33,732,093 |
| Dec 17, 2024 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 2.65% | 12,986,480 |
| Dec 16, 2024 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 14,814,026 |
| Dec 13, 2024 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -3.36% | 14,674,857 |
| Dec 12, 2024 | 1.27 | 1.28 | 1.18 | 1.19 | 1.19 | -7.75% | 15,185,426 |
| Dec 11, 2024 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | - | 8,084,995 |
| Dec 10, 2024 | 1.37 | 1.38 | 1.26 | 1.29 | 1.29 | -7.86% | 19,683,829 |
| Dec 9, 2024 | 1.30 | 1.48 | 1.27 | 1.40 | 1.40 | 6.87% | 26,216,848 |
| Dec 6, 2024 | 1.40 | 1.43 | 1.28 | 1.31 | 1.31 | -2.96% | 23,587,651 |
| Dec 5, 2024 | 1.34 | 1.50 | 1.27 | 1.35 | 1.35 | 10.66% | 60,564,877 |
| Dec 4, 2024 | 1.15 | 1.25 | 1.13 | 1.22 | 1.22 | 5.17% | 27,155,122 |
| Dec 3, 2024 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -2.52% | 9,576,433 |
| Dec 2, 2024 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 9,454,001 |
| Nov 29, 2024 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 6,372,874 |
| Nov 27, 2024 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | 1.74% | 6,764,387 |
| Nov 26, 2024 | 1.23 | 1.25 | 1.12 | 1.15 | 1.15 | -8.00% | 9,886,084 |
| Nov 25, 2024 | 1.16 | 1.27 | 1.16 | 1.25 | 1.25 | 8.70% | 17,944,312 |
| Nov 22, 2024 | 1.13 | 1.20 | 1.13 | 1.15 | 1.15 | 1.77% | 12,127,806 |
| Nov 21, 2024 | 1.09 | 1.15 | 1.05 | 1.13 | 1.13 | 3.67% | 12,171,991 |
| Nov 20, 2024 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 9,033,567 |
| Nov 19, 2024 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 10,183,509 |
| Nov 18, 2024 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | - | 11,028,088 |
| Nov 15, 2024 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 16,541,526 |
| Nov 14, 2024 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 14,357,416 |
| Nov 13, 2024 | 1.11 | 1.17 | 1.08 | 1.10 | 1.10 | -2.65% | 13,103,917 |
| Nov 12, 2024 | 1.18 | 1.19 | 1.11 | 1.13 | 1.13 | -6.61% | 13,779,466 |
| Nov 11, 2024 | 1.14 | 1.22 | 1.10 | 1.21 | 1.21 | 7.08% | 15,285,136 |
| Nov 8, 2024 | 1.22 | 1.23 | 1.12 | 1.13 | 1.13 | -8.13% | 26,126,243 |
| Nov 7, 2024 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 9,586,540 |
| Nov 6, 2024 | 1.25 | 1.34 | 1.21 | 1.22 | 1.22 | -12.23% | 24,926,027 |
| Nov 5, 2024 | 1.33 | 1.40 | 1.31 | 1.39 | 1.39 | 4.51% | 17,553,551 |
| Nov 4, 2024 | 1.22 | 1.37 | 1.22 | 1.33 | 1.33 | 7.26% | 18,999,411 |
| Nov 1, 2024 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 3.33% | 7,359,018 |
| Oct 31, 2024 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 9,650,199 |
| Oct 30, 2024 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 7,911,559 |
| Oct 29, 2024 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | - | 8,036,490 |
| Oct 28, 2024 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | 0.79% | 10,592,872 |
| Oct 25, 2024 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 8,535,086 |
| Oct 24, 2024 | 1.29 | 1.34 | 1.27 | 1.30 | 1.30 | 4.00% | 8,687,132 |
| Oct 23, 2024 | 1.30 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 12,867,358 |
| Oct 22, 2024 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 5,238,301 |
| Oct 21, 2024 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 7,962,009 |
| Oct 18, 2024 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 10,344,055 |
| Oct 17, 2024 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 5,615,485 |
| Oct 16, 2024 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 7,975,066 |
| Oct 15, 2024 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 8,031,480 |
| Oct 14, 2024 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 10,908,834 |
| Oct 11, 2024 | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 12,774,054 |
| Oct 10, 2024 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -4.38% | 12,771,482 |
| Oct 9, 2024 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 11,155,641 |
| Oct 8, 2024 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -5.44% | 10,757,523 |
| Oct 7, 2024 | 1.39 | 1.49 | 1.39 | 1.47 | 1.47 | 3.52% | 10,435,885 |
| Oct 4, 2024 | 1.37 | 1.44 | 1.36 | 1.42 | 1.42 | 4.41% | 13,271,531 |
| Oct 3, 2024 | 1.32 | 1.38 | 1.30 | 1.36 | 1.36 | 3.82% | 15,917,152 |
| Oct 2, 2024 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 8,881,915 |
| Oct 1, 2024 | 1.36 | 1.37 | 1.29 | 1.30 | 1.30 | -5.11% | 12,643,158 |
| Sep 30, 2024 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | - | 8,847,226 |
| Sep 27, 2024 | 1.38 | 1.45 | 1.36 | 1.37 | 1.37 | 0.74% | 10,543,665 |
| Sep 26, 2024 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | 0.74% | 7,835,748 |
| Sep 25, 2024 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -4.93% | 9,077,671 |
| Sep 24, 2024 | 1.36 | 1.44 | 1.35 | 1.42 | 1.42 | 5.19% | 9,512,856 |
| Sep 23, 2024 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 10,276,851 |
| Sep 20, 2024 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.20% | 12,115,953 |
| Sep 19, 2024 | 1.52 | 1.53 | 1.41 | 1.43 | 1.43 | -1.38% | 11,436,942 |
| Sep 18, 2024 | 1.49 | 1.57 | 1.42 | 1.45 | 1.45 | -3.97% | 15,438,132 |
| Sep 17, 2024 | 1.36 | 1.55 | 1.36 | 1.51 | 1.51 | 10.22% | 18,920,574 |
| Sep 16, 2024 | 1.37 | 1.39 | 1.30 | 1.37 | 1.37 | - | 7,505,059 |
| Sep 13, 2024 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 3.79% | 10,807,101 |
| Sep 12, 2024 | 1.34 | 1.35 | 1.29 | 1.32 | 1.32 | -1.49% | 9,859,452 |
| Sep 11, 2024 | 1.27 | 1.34 | 1.24 | 1.34 | 1.34 | 4.69% | 14,742,774 |
| Sep 10, 2024 | 1.28 | 1.31 | 1.23 | 1.28 | 1.28 | - | 12,783,610 |
| Sep 9, 2024 | 1.38 | 1.40 | 1.26 | 1.28 | 1.28 | -2.29% | 17,667,864 |
| Sep 6, 2024 | 1.40 | 1.42 | 1.31 | 1.31 | 1.31 | -5.76% | 16,214,873 |
| Sep 5, 2024 | 1.45 | 1.48 | 1.30 | 1.39 | 1.39 | -17.75% | 36,087,481 |
| Sep 4, 2024 | 1.69 | 1.76 | 1.66 | 1.69 | 1.69 | -0.59% | 12,288,255 |
| Sep 3, 2024 | 1.88 | 1.88 | 1.69 | 1.70 | 1.70 | -9.57% | 15,644,392 |
| Aug 30, 2024 | 1.90 | 1.96 | 1.86 | 1.88 | 1.88 | 1.08% | 7,117,298 |
| Aug 29, 2024 | 1.81 | 1.94 | 1.80 | 1.86 | 1.86 | 5.08% | 9,470,781 |
| Aug 28, 2024 | 1.80 | 1.84 | 1.74 | 1.77 | 1.77 | -3.28% | 7,976,977 |
| Aug 27, 2024 | 1.83 | 1.86 | 1.77 | 1.83 | 1.83 | -0.54% | 7,030,324 |
| Aug 26, 2024 | 1.91 | 1.92 | 1.83 | 1.84 | 1.84 | -4.17% | 11,668,391 |