ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
10.55
+0.18 (1.74%)
Sep 15, 2025, 9:32 AM EDT - Market open
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 10.34 | 10.57 | 10.32 | 10.38 | - | 0.10% | 14,096 |
| Sep 12, 2025 | 10.10 | 10.50 | 10.02 | 10.37 | 10.37 | 3.08% | 434,035 |
| Sep 11, 2025 | 10.10 | 10.40 | 10.04 | 10.06 | 10.06 | -0.10% | 411,115 |
| Sep 10, 2025 | 10.60 | 10.70 | 10.01 | 10.07 | 10.07 | -4.10% | 565,012 |
| Sep 9, 2025 | 10.59 | 10.72 | 10.30 | 10.50 | 10.50 | -3.23% | 508,303 |
| Sep 8, 2025 | 10.22 | 10.85 | 10.14 | 10.85 | 10.85 | 6.16% | 545,965 |
| Sep 5, 2025 | 10.33 | 10.55 | 9.74 | 10.22 | 10.22 | 0.29% | 486,527 |
| Sep 4, 2025 | 9.85 | 10.90 | 9.41 | 10.19 | 10.19 | -5.47% | 1,018,447 |
| Sep 3, 2025 | 10.81 | 11.08 | 10.70 | 10.78 | 10.78 | 0.56% | 767,268 |
| Sep 2, 2025 | 11.03 | 11.15 | 10.59 | 10.72 | 10.72 | -4.88% | 593,838 |
| Aug 29, 2025 | 11.62 | 11.66 | 11.08 | 11.27 | 11.27 | -2.93% | 447,460 |
| Aug 28, 2025 | 11.53 | 11.85 | 11.42 | 11.61 | 11.61 | 1.31% | 531,326 |
| Aug 27, 2025 | 11.41 | 11.73 | 11.41 | 11.46 | 11.46 | -1.04% | 318,780 |
| Aug 26, 2025 | 11.51 | 11.74 | 11.43 | 11.58 | 11.58 | 0.52% | 268,107 |
| Aug 25, 2025 | 11.75 | 11.94 | 11.52 | 11.52 | 11.52 | -2.37% | 363,058 |
| Aug 22, 2025 | 11.34 | 11.88 | 11.24 | 11.80 | 11.80 | 4.15% | 407,187 |
| Aug 21, 2025 | 11.27 | 11.38 | 11.03 | 11.33 | 11.33 | -0.53% | 271,404 |
| Aug 20, 2025 | 11.98 | 12.05 | 11.25 | 11.39 | 11.39 | -5.24% | 444,275 |
| Aug 19, 2025 | 12.45 | 12.57 | 11.95 | 12.02 | 12.02 | -3.45% | 453,031 |
| Aug 18, 2025 | 11.94 | 12.62 | 11.85 | 12.45 | 12.45 | 4.45% | 577,909 |
| Aug 15, 2025 | 11.54 | 12.24 | 11.54 | 11.92 | 11.92 | 1.10% | 503,319 |
| Aug 14, 2025 | 11.72 | 11.95 | 11.45 | 11.79 | 11.79 | -2.16% | 405,898 |
| Aug 13, 2025 | 10.99 | 12.14 | 10.99 | 12.05 | 12.05 | 8.75% | 864,533 |
| Aug 12, 2025 | 10.62 | 11.10 | 10.42 | 11.08 | 11.08 | 4.04% | 439,996 |
| Aug 11, 2025 | 11.00 | 11.23 | 10.42 | 10.65 | 10.65 | -3.79% | 884,416 |
| Aug 8, 2025 | 10.38 | 11.11 | 10.38 | 11.07 | 11.07 | 5.43% | 750,653 |
| Aug 7, 2025 | 10.10 | 10.56 | 10.06 | 10.50 | 10.50 | 5.53% | 579,306 |
| Aug 6, 2025 | 9.74 | 10.05 | 9.61 | 9.95 | 9.95 | 2.47% | 562,288 |
| Aug 5, 2025 | 9.62 | 10.14 | 9.43 | 9.71 | 9.71 | -0.21% | 723,789 |
| Aug 4, 2025 | 9.40 | 10.05 | 9.36 | 9.73 | 9.73 | 2.64% | 861,785 |
| Aug 1, 2025 | 8.82 | 9.48 | 8.76 | 9.48 | 9.48 | 3.16% | 663,765 |
| Jul 31, 2025 | 8.86 | 9.36 | 8.72 | 9.19 | 9.19 | 2.45% | 998,775 |
| Jul 30, 2025 | 9.07 | 9.18 | 8.61 | 8.97 | 8.97 | -0.99% | 1,163,099 |
| Jul 29, 2025 | 10.01 | 10.03 | 8.55 | 9.06 | 9.06 | -8.58% | 2,612,294 |
| Jul 28, 2025 | 9.50 | 11.09 | 8.55 | 9.91 | 9.91 | -18.85% | 1,872,575 |
| Jul 25, 2025 | 12.72 | 12.72 | 12.05 | 12.21 | 12.21 | -2.23% | 635,695 |
| Jul 24, 2025 | 13.40 | 13.56 | 12.42 | 12.49 | 12.49 | -6.48% | 766,857 |
| Jul 23, 2025 | 12.86 | 13.59 | 12.86 | 13.36 | 13.36 | 4.47% | 979,591 |
| Jul 22, 2025 | 12.40 | 12.90 | 12.24 | 12.78 | 12.78 | 2.85% | 546,385 |
| Jul 21, 2025 | 12.78 | 13.04 | 12.20 | 12.43 | 12.43 | -0.38% | 776,555 |
| Jul 18, 2025 | 13.00 | 13.15 | 12.26 | 12.48 | 12.48 | 0.35% | 685,312 |
| Jul 17, 2025 | 12.10 | 13.89 | 12.10 | 12.43 | 12.43 | 3.32% | 1,486,456 |
| Jul 16, 2025 | 12.60 | 12.74 | 11.64 | 12.03 | 12.03 | -3.42% | 896,176 |
| Jul 15, 2025 | 13.00 | 13.31 | 12.45 | 12.46 | 12.46 | -2.84% | 682,542 |
| Jul 14, 2025 | 13.20 | 13.30 | 12.76 | 12.82 | 12.82 | -2.98% | 721,176 |
| Jul 11, 2025 | 13.25 | 13.70 | 13.10 | 13.22 | 13.22 | -3.91% | 837,172 |
| Jul 10, 2025 | 13.34 | 13.91 | 12.78 | 13.76 | 13.76 | -3.26% | 1,583,707 |
| Jul 9, 2025 | 14.00 | 14.50 | 13.89 | 14.22 | 14.22 | 1.77% | 772,784 |
| Jul 8, 2025 | 13.80 | 14.23 | 13.70 | 13.97 | 13.97 | 0.19% | 765,504 |
| Jul 7, 2025 | 14.10 | 14.26 | 13.41 | 13.95 | 13.95 | -2.50% | 752,703 |