Skip to main content
ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
0.6185
-0.0432 (-6.53%)
At close: Mar 28, 2025, 4:00 PM
0.6298
+0.0113 (1.83%)
After-hours: Mar 28, 2025, 7:59 PM EDT

ChargePoint Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.660.660.600.620.62-6.53%27,410,354
Mar 27, 20250.660.690.650.660.66-1.14%19,491,948
Mar 26, 20250.700.710.660.670.67-2.55%24,445,345
Mar 25, 20250.670.700.650.690.692.25%29,269,501
Mar 24, 20250.690.710.670.670.67-2.00%33,815,376
Mar 21, 20250.660.700.630.690.693.60%42,158,467
Mar 20, 20250.700.710.650.660.66-5.65%20,923,943
Mar 19, 20250.720.740.680.700.702.38%29,206,372
Mar 18, 20250.680.710.670.680.68-2.16%18,140,291
Mar 17, 20250.690.710.670.700.701.45%29,772,389
Mar 14, 20250.660.690.640.690.696.65%22,640,789
Mar 13, 20250.660.680.630.650.65-2.63%15,182,831
Mar 12, 20250.700.710.660.660.66-2.16%11,905,283
Mar 11, 20250.690.700.640.680.68-1.57%14,135,546
Mar 10, 20250.700.740.680.690.69-5.74%16,660,430
Mar 7, 20250.710.800.700.730.734.86%22,725,010
Mar 6, 20250.710.710.660.700.70-3.50%10,252,777
Mar 5, 20250.670.730.660.720.729.57%20,178,216
Mar 4, 20250.590.670.570.660.6610.49%31,254,329
Mar 3, 20250.660.670.580.600.60-10.27%23,258,013
Feb 28, 20250.640.680.630.670.672.67%24,750,330
Feb 27, 20250.680.680.630.650.65-0.81%21,213,957
Feb 26, 20250.630.670.630.650.654.06%26,472,938
Feb 25, 20250.650.660.560.630.63-2.59%53,480,174
Feb 24, 20250.740.750.620.650.65-15.13%48,866,762
Feb 21, 20250.800.800.740.760.76-3.78%16,925,884
Feb 20, 20250.830.830.770.790.79-4.66%17,255,839
Feb 19, 20250.820.860.810.830.83-0.16%16,721,402
Feb 18, 20250.810.840.790.830.831.87%31,063,003
Feb 14, 20250.790.860.790.810.813.64%38,427,688
Feb 13, 20250.700.790.700.790.7912.38%74,408,057
Feb 12, 20250.690.750.680.700.702.49%64,603,939
Feb 11, 20250.760.780.660.680.68-13.60%70,276,095
Feb 10, 20250.830.840.790.790.79-2.97%75,533,104
Feb 7, 20250.920.920.800.810.81-11.68%49,545,207
Feb 6, 20250.930.950.910.920.920.18%29,726,045
Feb 5, 20250.920.950.920.920.92-0.05%28,432,351
Feb 4, 20250.930.970.920.920.92-1.01%21,932,326
Feb 3, 20250.930.960.910.930.93-3.35%20,577,595
Jan 31, 20251.021.030.940.960.96-4.73%20,771,914
Jan 30, 20250.971.030.971.011.013.73%12,259,151
Jan 29, 20250.940.990.930.970.973.79%14,920,429
Jan 28, 20250.970.970.930.940.94-2.38%16,336,215
Jan 27, 20250.981.020.940.960.96-3.90%19,662,839
Jan 24, 20250.941.050.941.001.006.09%23,581,251
Jan 23, 20250.980.990.920.940.94-4.46%52,782,768
Jan 22, 20251.041.060.990.990.99-6.92%33,569,138
Jan 21, 20251.081.101.031.061.06-1.85%14,044,556
Jan 17, 20251.121.121.071.081.08-1.82%11,563,775
Jan 16, 20251.101.121.081.101.10-0.90%13,599,768