ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
1.240
+0.100 (8.77%)
At close: Dec 20, 2024, 4:00 PM
1.220
-0.020 (-1.61%)
After-hours: Dec 20, 2024, 7:56 PM EST
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.11 | 1.27 | 1.11 | 1.24 | 1.24 | 8.77% | 26,052,819 |
| 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 | - | 33,732,100 |
| Dec 17, 2024 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 2.65% | 12,986,500 |
| 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% | 14,674,900 |
| 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 | - | 8,085,000 |
| 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% | 23,587,700 |
| Dec 5, 2024 | 1.34 | 1.50 | 1.27 | 1.35 | 1.35 | 10.66% | 60,564,900 |
| 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% | 6,372,900 |
| Nov 27, 2024 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | 1.74% | 6,764,400 |
| Nov 26, 2024 | 1.23 | 1.25 | 1.12 | 1.15 | 1.15 | -8.00% | 9,886,100 |
| 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% | 12,172,000 |
| Nov 20, 2024 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 9,033,600 |
| 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 | - | 11,028,100 |
| 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% | 13,779,500 |
| 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% | 17,553,600 |
| 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% | 9,650,200 |
| Oct 30, 2024 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 7,911,600 |
| Oct 29, 2024 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | - | 8,036,500 |
| Oct 28, 2024 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | 0.79% | 10,592,900 |
| Oct 25, 2024 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 8,535,100 |
| 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% | 12,867,400 |
| 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% | 10,344,100 |
| Oct 17, 2024 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 5,615,500 |
| Oct 16, 2024 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 7,975,100 |
| Oct 15, 2024 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 8,031,500 |
| 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% | 12,774,100 |
| Oct 10, 2024 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -4.38% | 12,771,500 |
| 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% | 10,435,900 |
| 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% | 15,917,200 |
| 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% | 12,643,200 |
| 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% | 10,543,700 |
| 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% | 9,077,700 |
| Sep 24, 2024 | 1.36 | 1.44 | 1.35 | 1.42 | 1.42 | 5.19% | 9,512,900 |
| Sep 23, 2024 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 10,276,900 |
| Sep 20, 2024 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.20% | 12,116,000 |
| 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% | 18,920,600 |
| Sep 16, 2024 | 1.37 | 1.39 | 1.30 | 1.37 | 1.37 | - | 7,505,100 |
| 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% | 9,859,500 |
| Sep 11, 2024 | 1.27 | 1.34 | 1.24 | 1.34 | 1.34 | 4.69% | 14,742,800 |
| 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% | 17,667,900 |
| Sep 6, 2024 | 1.40 | 1.42 | 1.31 | 1.31 | 1.31 | -5.76% | 16,214,900 |
| Sep 5, 2024 | 1.45 | 1.48 | 1.30 | 1.39 | 1.39 | -17.75% | 36,087,500 |
| Sep 4, 2024 | 1.69 | 1.76 | 1.66 | 1.69 | 1.69 | -0.59% | 14,150,012 |
| Sep 3, 2024 | 1.88 | 1.88 | 1.69 | 1.70 | 1.70 | -9.57% | 15,644,400 |
| Aug 30, 2024 | 1.90 | 1.96 | 1.86 | 1.88 | 1.88 | 1.08% | 7,117,300 |
| Aug 29, 2024 | 1.81 | 1.94 | 1.80 | 1.86 | 1.86 | 5.08% | 9,470,800 |
| Aug 28, 2024 | 1.80 | 1.84 | 1.74 | 1.77 | 1.77 | -3.28% | 7,977,000 |
| 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% | 11,668,400 |
| Aug 23, 2024 | 1.85 | 2.00 | 1.84 | 1.92 | 1.92 | 5.49% | 14,436,800 |
| Aug 22, 2024 | 1.91 | 1.93 | 1.82 | 1.82 | 1.82 | -5.70% | 8,310,039 |
| Aug 21, 2024 | 1.81 | 1.94 | 1.81 | 1.93 | 1.93 | 6.63% | 9,611,144 |
| Aug 20, 2024 | 1.88 | 1.88 | 1.78 | 1.81 | 1.81 | -3.72% | 5,710,900 |
| Aug 19, 2024 | 1.79 | 1.90 | 1.78 | 1.88 | 1.88 | 5.03% | 7,753,623 |
| Aug 16, 2024 | 1.78 | 1.85 | 1.76 | 1.79 | 1.79 | - | 7,641,400 |
| Aug 15, 2024 | 1.79 | 1.83 | 1.76 | 1.79 | 1.79 | 2.87% | 5,920,600 |
| Aug 14, 2024 | 1.81 | 1.85 | 1.73 | 1.74 | 1.74 | -2.25% | 7,676,717 |
| Aug 13, 2024 | 1.66 | 1.80 | 1.66 | 1.78 | 1.78 | 8.54% | 7,583,900 |
| Aug 12, 2024 | 1.69 | 1.70 | 1.62 | 1.64 | 1.64 | -2.96% | 6,442,838 |
| Aug 9, 2024 | 1.78 | 1.78 | 1.67 | 1.69 | 1.69 | -4.52% | 8,437,001 |
| Aug 8, 2024 | 1.66 | 1.79 | 1.63 | 1.77 | 1.77 | 11.32% | 9,544,302 |
| Aug 7, 2024 | 1.78 | 1.83 | 1.58 | 1.59 | 1.59 | -9.66% | 14,672,300 |
| Aug 6, 2024 | 1.92 | 1.92 | 1.75 | 1.76 | 1.76 | -5.38% | 9,157,233 |
| Aug 5, 2024 | 1.68 | 1.92 | 1.66 | 1.86 | 1.86 | -3.12% | 13,449,500 |
| Aug 2, 2024 | 1.84 | 1.92 | 1.82 | 1.92 | 1.92 | -3.52% | 10,578,117 |
| Aug 1, 2024 | 2.20 | 2.22 | 1.95 | 1.99 | 1.99 | -8.29% | 13,482,042 |