ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
6.49
-0.07 (-1.07%)
At close: Jan 27, 2026, 4:00 PM EST
6.50
+0.01 (0.15%)
Pre-market: Jan 28, 2026, 6:55 AM EST
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 6.56 | 6.62 | 6.37 | 6.49 | 6.49 | -1.07% | 450,629 |
| Jan 26, 2026 | 6.62 | 6.70 | 6.42 | 6.56 | 6.56 | -1.06% | 776,246 |
| Jan 23, 2026 | 6.83 | 6.93 | 6.60 | 6.63 | 6.63 | -3.21% | 518,785 |
| Jan 22, 2026 | 6.65 | 7.01 | 6.61 | 6.85 | 6.85 | 4.74% | 691,472 |
| Jan 21, 2026 | 6.72 | 6.77 | 6.39 | 6.54 | 6.54 | -1.95% | 1,018,728 |
| Jan 20, 2026 | 6.81 | 6.94 | 6.65 | 6.67 | 6.67 | -4.44% | 525,432 |
| Jan 16, 2026 | 6.87 | 7.17 | 6.80 | 6.98 | 6.98 | 1.31% | 493,360 |
| Jan 15, 2026 | 7.00 | 7.11 | 6.88 | 6.89 | 6.89 | -3.37% | 469,512 |
| Jan 14, 2026 | 6.94 | 7.19 | 6.84 | 7.13 | 7.13 | 2.89% | 416,179 |
| Jan 13, 2026 | 7.12 | 7.15 | 6.88 | 6.93 | 6.93 | -1.56% | 332,911 |
| Jan 12, 2026 | 6.86 | 7.24 | 6.78 | 7.04 | 7.04 | 2.03% | 379,617 |
| Jan 9, 2026 | 7.14 | 7.17 | 6.76 | 6.90 | 6.90 | -1.85% | 529,300 |
| Jan 8, 2026 | 6.94 | 7.22 | 6.92 | 7.03 | 7.03 | 0.43% | 487,802 |
| Jan 7, 2026 | 7.12 | 7.18 | 6.92 | 7.00 | 7.00 | -2.64% | 549,182 |
| Jan 6, 2026 | 7.10 | 7.24 | 7.00 | 7.19 | 7.19 | 1.27% | 342,738 |
| Jan 5, 2026 | 7.08 | 7.19 | 6.95 | 7.10 | 7.10 | 0.85% | 492,871 |
| Jan 2, 2026 | 6.74 | 7.15 | 6.71 | 7.04 | 7.04 | 6.02% | 495,867 |
| Dec 31, 2025 | 6.69 | 6.76 | 6.63 | 6.64 | 6.64 | -1.34% | 797,654 |
| Dec 30, 2025 | 6.87 | 6.96 | 6.66 | 6.73 | 6.73 | -3.03% | 717,177 |
| Dec 29, 2025 | 6.94 | 7.18 | 6.85 | 6.94 | 6.94 | -1.98% | 693,810 |
| Dec 26, 2025 | 7.08 | 7.25 | 6.96 | 7.08 | 7.08 | -1.12% | 581,016 |
| Dec 24, 2025 | 7.05 | 7.18 | 6.97 | 7.16 | 7.16 | 0.28% | 202,180 |
| Dec 23, 2025 | 7.22 | 7.22 | 6.90 | 7.14 | 7.14 | -2.19% | 1,000,767 |
| Dec 22, 2025 | 7.33 | 7.53 | 7.27 | 7.30 | 7.30 | -0.27% | 571,931 |
| Dec 19, 2025 | 7.28 | 7.40 | 7.20 | 7.32 | 7.32 | 0.41% | 676,945 |
| Dec 18, 2025 | 7.55 | 7.74 | 7.22 | 7.29 | 7.29 | -1.35% | 664,741 |
| Dec 17, 2025 | 7.75 | 7.86 | 7.37 | 7.39 | 7.39 | -2.89% | 649,704 |
| Dec 16, 2025 | 7.85 | 8.01 | 7.33 | 7.61 | 7.61 | -3.79% | 947,627 |
| Dec 15, 2025 | 8.61 | 8.69 | 7.84 | 7.91 | 7.91 | -8.66% | 632,721 |
| Dec 12, 2025 | 9.15 | 9.27 | 8.62 | 8.66 | 8.66 | -6.18% | 458,842 |
| Dec 11, 2025 | 9.24 | 9.42 | 9.11 | 9.23 | 9.23 | -1.07% | 293,168 |
| Dec 10, 2025 | 9.40 | 9.56 | 9.23 | 9.33 | 9.33 | -1.48% | 282,859 |
| Dec 9, 2025 | 9.41 | 9.80 | 9.29 | 9.47 | 9.47 | -0.32% | 321,698 |
| Dec 8, 2025 | 10.36 | 10.50 | 9.36 | 9.50 | 9.50 | -8.92% | 835,690 |
| Dec 5, 2025 | 9.01 | 11.01 | 8.92 | 10.43 | 10.43 | 22.42% | 3,030,744 |
| Dec 4, 2025 | 8.27 | 8.69 | 8.22 | 8.52 | 8.52 | 2.04% | 883,911 |
| Dec 3, 2025 | 7.87 | 8.35 | 7.75 | 8.35 | 8.35 | 5.83% | 362,146 |
| Dec 2, 2025 | 7.65 | 8.00 | 7.64 | 7.89 | 7.89 | 3.41% | 348,603 |
| Dec 1, 2025 | 7.96 | 7.97 | 7.63 | 7.63 | 7.63 | -6.84% | 389,272 |
| Nov 28, 2025 | 7.92 | 8.19 | 7.91 | 8.19 | 8.19 | 3.28% | 345,452 |
| Nov 26, 2025 | 7.76 | 8.03 | 7.68 | 7.93 | 7.93 | 1.93% | 335,695 |
| Nov 25, 2025 | 7.57 | 7.82 | 7.30 | 7.78 | 7.78 | 2.77% | 371,631 |
| Nov 24, 2025 | 7.83 | 7.88 | 7.45 | 7.57 | 7.57 | -3.69% | 484,559 |
| Nov 21, 2025 | 7.87 | 8.05 | 7.38 | 7.86 | 7.86 | -0.63% | 1,291,700 |
| Nov 20, 2025 | 8.35 | 8.66 | 7.90 | 7.91 | 7.91 | -4.35% | 389,670 |
| Nov 19, 2025 | 8.52 | 8.60 | 8.17 | 8.27 | 8.27 | 0.49% | 347,382 |
| Nov 18, 2025 | 8.00 | 8.37 | 7.91 | 8.23 | 8.23 | 2.11% | 506,218 |
| Nov 17, 2025 | 8.63 | 8.63 | 8.00 | 8.06 | 8.06 | -6.71% | 601,023 |
| Nov 14, 2025 | 9.06 | 9.19 | 8.63 | 8.64 | 8.64 | -5.57% | 612,004 |
| Nov 13, 2025 | 9.58 | 9.61 | 9.12 | 9.15 | 9.15 | -5.38% | 438,513 |