ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
8.66
-0.57 (-6.18%)
Dec 12, 2025, 4:00 PM EST - Market closed
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 9.15 | 9.27 | 8.62 | 8.66 | 8.66 | -6.18% | 452,329 |
| Dec 11, 2025 | 9.24 | 9.42 | 9.11 | 9.23 | 9.23 | -1.07% | 292,409 |
| Dec 10, 2025 | 9.40 | 9.56 | 9.23 | 9.33 | 9.33 | -1.48% | 281,236 |
| Dec 9, 2025 | 9.41 | 9.80 | 9.29 | 9.47 | 9.47 | -0.32% | 320,743 |
| Dec 8, 2025 | 10.36 | 10.50 | 9.36 | 9.50 | 9.50 | -8.92% | 817,708 |
| Dec 5, 2025 | 9.01 | 11.01 | 8.92 | 10.43 | 10.43 | 22.42% | 3,021,578 |
| Dec 4, 2025 | 8.27 | 8.69 | 8.22 | 8.52 | 8.52 | 2.04% | 792,561 |
| Dec 3, 2025 | 7.87 | 8.35 | 7.75 | 8.35 | 8.35 | 5.83% | 359,124 |
| Dec 2, 2025 | 7.65 | 8.00 | 7.64 | 7.89 | 7.89 | 3.41% | 347,194 |
| Dec 1, 2025 | 7.96 | 7.97 | 7.63 | 7.63 | 7.63 | -6.84% | 388,652 |
| Nov 28, 2025 | 7.92 | 8.19 | 7.91 | 8.19 | 8.19 | 3.28% | 342,712 |
| Nov 26, 2025 | 7.76 | 8.03 | 7.68 | 7.93 | 7.93 | 1.93% | 334,078 |
| Nov 25, 2025 | 7.57 | 7.82 | 7.30 | 7.78 | 7.78 | 2.77% | 371,159 |
| Nov 24, 2025 | 7.83 | 7.88 | 7.45 | 7.57 | 7.57 | -3.69% | 480,116 |
| Nov 21, 2025 | 7.87 | 8.05 | 7.38 | 7.86 | 7.86 | -0.63% | 1,239,015 |
| Nov 20, 2025 | 8.35 | 8.66 | 7.90 | 7.91 | 7.91 | -4.35% | 388,166 |
| 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 |
| Nov 12, 2025 | 9.85 | 9.97 | 9.51 | 9.67 | 9.67 | -1.53% | 307,843 |
| Nov 11, 2025 | 9.76 | 9.92 | 9.67 | 9.82 | 9.82 | 0.51% | 169,633 |
| Nov 10, 2025 | 10.02 | 10.09 | 9.71 | 9.77 | 9.77 | - | 218,671 |
| Nov 7, 2025 | 9.67 | 9.83 | 9.25 | 9.77 | 9.77 | -0.31% | 435,226 |
| Nov 6, 2025 | 10.23 | 10.25 | 9.70 | 9.80 | 9.80 | -3.92% | 370,535 |
| Nov 5, 2025 | 9.61 | 10.35 | 9.61 | 10.20 | 10.20 | 6.14% | 490,470 |
| Nov 4, 2025 | 10.24 | 10.29 | 9.57 | 9.61 | 9.61 | -8.13% | 721,474 |
| Nov 3, 2025 | 10.79 | 11.06 | 10.45 | 10.46 | 10.46 | -3.15% | 433,364 |
| Oct 31, 2025 | 10.48 | 10.81 | 10.40 | 10.80 | 10.80 | 3.15% | 291,457 |
| Oct 30, 2025 | 10.58 | 10.67 | 10.40 | 10.47 | 10.47 | -1.97% | 294,832 |
| Oct 29, 2025 | 10.96 | 11.13 | 10.61 | 10.68 | 10.68 | -1.57% | 346,292 |
| Oct 28, 2025 | 10.98 | 11.09 | 10.80 | 10.85 | 10.85 | -1.54% | 251,361 |
| Oct 27, 2025 | 11.07 | 11.18 | 10.90 | 11.02 | 11.02 | 0.18% | 237,405 |
| Oct 24, 2025 | 11.11 | 11.35 | 10.97 | 11.00 | 11.00 | 1.01% | 258,069 |
| Oct 23, 2025 | 10.79 | 11.01 | 10.65 | 10.89 | 10.89 | 0.37% | 276,166 |
| Oct 22, 2025 | 11.04 | 11.16 | 10.48 | 10.85 | 10.85 | -1.81% | 474,336 |
| Oct 21, 2025 | 11.08 | 11.35 | 10.70 | 11.05 | 11.05 | -0.36% | 352,325 |
| Oct 20, 2025 | 10.95 | 11.11 | 10.80 | 11.09 | 11.09 | 2.88% | 308,151 |
| Oct 17, 2025 | 11.12 | 11.30 | 10.73 | 10.78 | 10.78 | -4.43% | 519,333 |
| Oct 16, 2025 | 12.01 | 12.11 | 11.22 | 11.28 | 11.28 | -5.45% | 396,111 |
| Oct 15, 2025 | 12.60 | 12.60 | 11.62 | 11.93 | 11.93 | -3.32% | 478,073 |
| Oct 14, 2025 | 11.74 | 12.61 | 11.63 | 12.34 | 12.34 | 2.41% | 608,045 |
| Oct 13, 2025 | 11.48 | 12.17 | 11.43 | 12.05 | 12.05 | 8.07% | 442,867 |
| Oct 10, 2025 | 12.25 | 12.25 | 11.14 | 11.15 | 11.15 | -8.83% | 557,448 |
| Oct 9, 2025 | 11.75 | 12.48 | 11.63 | 12.23 | 12.23 | 4.71% | 633,849 |
| Oct 8, 2025 | 11.61 | 11.90 | 11.54 | 11.68 | 11.68 | 1.48% | 318,500 |
| Oct 7, 2025 | 12.18 | 12.18 | 11.42 | 11.51 | 11.51 | -4.56% | 473,518 |
| Oct 6, 2025 | 12.25 | 12.33 | 11.81 | 12.06 | 12.06 | 1.01% | 570,435 |
| Oct 3, 2025 | 11.50 | 12.40 | 11.49 | 11.94 | 11.94 | 5.48% | 760,154 |