ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
0.6609
-0.0269 (-3.91%)
At close: Jul 11, 2025, 4:00 PM
0.6650
+0.0041 (0.62%)
After-hours: Jul 11, 2025, 7:59 PM EDT

ChargePoint Holdings Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 16, 2019Jul 11, 2025Max ▾Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25202020202021202120222022202320232024202420252025010.0020.0030.0040.000.661

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20250.660.690.650.660.66-3.91%16,743,455
Jul 10, 20250.670.700.640.690.69-3.26%31,674,159
Jul 9, 20250.700.730.690.710.711.77%15,455,687
Jul 8, 20250.690.710.690.700.700.19%15,310,080
Jul 7, 20250.710.710.670.700.70-2.50%15,054,073
Jul 3, 20250.710.730.710.720.721.25%5,437,313
Jul 2, 20250.700.730.690.710.71-11,863,839
Jul 1, 20250.710.730.680.710.710.44%18,437,539
Jun 30, 20250.730.750.680.700.70-4.52%15,992,490
Jun 27, 20250.770.810.740.740.74-2.01%67,455,274
Jun 26, 20250.720.780.720.750.754.88%16,223,554
Jun 25, 20250.710.740.690.720.72-0.07%9,571,236
Jun 24, 20250.690.720.670.720.724.88%11,520,635
Jun 23, 20250.660.700.650.680.681.45%19,843,486
Jun 20, 20250.700.710.670.670.67-1.84%14,791,262
Jun 18, 20250.700.730.670.690.690.42%17,464,601
Jun 17, 20250.710.730.680.680.68-5.25%14,066,029
Jun 16, 20250.730.760.700.720.721.02%13,536,327
Jun 13, 20250.740.760.710.710.71-6.76%15,116,851
Jun 12, 20250.780.810.760.770.77-2.53%11,218,931
Jun 11, 20250.820.840.770.790.79-4.52%15,252,211
Jun 10, 20250.790.870.770.820.825.00%30,435,272
Jun 9, 20250.750.810.740.780.784.93%18,792,951
Jun 6, 20250.690.760.690.750.7510.37%29,732,593
Jun 5, 20250.710.760.660.680.68-22.49%52,010,600
Jun 4, 20250.810.890.800.870.8713.16%40,505,139
Jun 3, 20250.700.800.680.770.7712.10%24,977,296
Jun 2, 20250.700.730.670.690.69-1.02%15,018,728
May 30, 20250.700.720.670.700.70-3.86%24,966,230
May 29, 20250.790.790.720.720.72-5.57%18,673,184
May 28, 20250.730.770.720.770.775.10%14,753,712
May 27, 20250.730.740.690.730.730.76%14,259,884
May 23, 20250.720.730.700.720.72-1.31%12,365,942
May 22, 20250.690.740.660.730.735.45%14,614,158
May 21, 20250.700.740.690.700.70-0.20%15,018,037
May 20, 20250.700.700.670.700.702.02%6,716,586
May 15, 20250.690.690.660.680.68-2.25%6,698,920
May 14, 20250.680.720.680.700.700.66%6,772,503
May 13, 20250.680.710.670.690.694.03%9,568,132
May 12, 20250.650.680.640.670.677.62%9,052,890
May 9, 20250.600.620.600.620.622.85%4,077,898
May 8, 20250.600.620.600.600.601.09%9,731,030
May 7, 20250.600.600.580.600.602.16%5,933,902
May 6, 20250.590.600.580.580.580.60%6,908,518
May 5, 20250.610.620.580.580.58-5.92%7,236,299
May 2, 20250.630.640.610.620.62-1.49%8,206,200
May 1, 20250.640.650.620.630.630.48%7,504,515
Apr 30, 20250.630.630.610.620.62-4.92%6,218,390
Apr 29, 20250.690.700.650.660.66-4.46%9,497,573
Apr 28, 20250.690.720.670.690.692.77%11,422,678