ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
11.52
-0.28 (-2.37%)
At close: Aug 25, 2025, 4:00 PM
11.52
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT

ChargePoint Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202511.7511.9411.5211.5211.52-2.37%360,728
Aug 22, 202511.3411.8811.2411.8011.804.15%407,187
Aug 21, 202511.2711.3811.0311.3311.33-0.53%271,404
Aug 20, 202511.9812.0511.2511.3911.39-5.24%444,275
Aug 19, 202512.4512.5711.9512.0212.02-3.45%453,031
Aug 18, 202511.9412.6211.8512.4512.454.45%577,909
Aug 15, 202511.5412.2411.5411.9211.921.10%503,319
Aug 14, 202511.7211.9511.4511.7911.79-2.16%405,898
Aug 13, 202510.9912.1410.9912.0512.058.75%864,533
Aug 12, 202510.6211.1010.4211.0811.084.04%439,996
Aug 11, 202511.0011.2310.4210.6510.65-3.79%884,416
Aug 8, 202510.3811.1110.3811.0711.075.43%750,653
Aug 7, 202510.1010.5610.0610.5010.505.53%579,306
Aug 6, 20259.7410.059.619.959.952.47%562,288
Aug 5, 20259.6210.149.439.719.71-0.21%723,789
Aug 4, 20259.4010.059.369.739.732.64%861,785
Aug 1, 20258.829.488.769.489.483.16%663,765
Jul 31, 20258.869.368.729.199.192.45%998,775
Jul 30, 20259.079.188.618.978.97-0.99%1,163,099
Jul 29, 202510.0110.038.559.069.06-8.58%2,612,294
Jul 28, 20259.5011.098.559.919.91-18.85%1,872,575
Jul 25, 202512.7212.7212.0512.2112.21-2.23%635,695
Jul 24, 202513.4013.5612.4212.4912.49-6.48%766,857
Jul 23, 202512.8613.5912.8613.3613.364.47%979,591
Jul 22, 202512.4012.9012.2412.7812.782.85%546,385
Jul 21, 202512.7813.0412.2012.4312.43-0.38%776,555
Jul 18, 202513.0013.1512.2612.4812.480.35%685,312
Jul 17, 202512.1013.8912.1012.4312.433.32%1,486,456
Jul 16, 202512.6012.7411.6412.0312.03-3.42%896,176
Jul 15, 202513.0013.3112.4512.4612.46-2.84%682,542
Jul 14, 202513.2013.3012.7612.8212.82-2.98%721,176
Jul 11, 202513.2513.7013.1013.2213.22-3.91%837,172
Jul 10, 202513.3413.9112.7813.7613.76-3.26%1,583,707
Jul 9, 202514.0014.5013.8914.2214.221.77%772,784
Jul 8, 202513.8014.2313.7013.9713.970.19%765,504
Jul 7, 202514.1014.2613.4113.9513.95-2.50%752,703
Jul 3, 202514.1314.7014.1314.3014.301.25%271,865
Jul 2, 202514.0314.6713.8614.1314.13-593,191
Jul 1, 202514.1114.5613.6114.1314.130.44%921,876
Jun 30, 202514.6014.9113.6014.0714.07-4.52%799,624
Jun 27, 202515.3316.2014.7314.7314.73-2.01%3,372,763
Jun 26, 202514.4115.6014.3315.0315.034.88%811,177
Jun 25, 202514.2014.8513.8614.3314.33-0.07%478,561
Jun 24, 202513.8014.3413.4314.3414.344.88%576,031
Jun 23, 202513.2413.9112.9213.6813.681.45%992,174
Jun 20, 202514.0014.2013.3113.4813.48-1.84%739,563
Jun 18, 202513.9814.5013.4613.7313.730.42%873,230
Jun 17, 202514.2014.6013.6713.6713.67-5.25%703,301
Jun 16, 202514.6015.1614.0014.4314.431.02%676,816
Jun 13, 202514.8615.1814.1014.2914.29-6.76%755,842