Skip to main content
ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
0.760
-0.030 (-3.78%)
At close: Feb 21, 2025, 4:00 PM
0.761
0.00 (0.05%)
After-hours: Feb 21, 2025, 7:59 PM EST

ChargePoint Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.800.800.740.760.76-3.78%16,925,884
Feb 20, 20250.830.830.770.790.79-4.66%17,255,839
Feb 19, 20250.820.860.810.830.83-0.16%16,721,402
Feb 18, 20250.810.840.790.830.831.87%31,063,003
Feb 14, 20250.790.860.790.810.813.64%38,427,688
Feb 13, 20250.700.790.700.790.7912.38%74,408,057
Feb 12, 20250.690.750.680.700.702.49%64,603,939
Feb 11, 20250.760.780.660.680.68-13.60%70,276,095
Feb 10, 20250.830.840.790.790.79-2.97%75,533,104
Feb 7, 20250.920.920.800.810.81-11.68%49,545,207
Feb 6, 20250.930.950.910.920.920.18%29,726,045
Feb 5, 20250.920.950.920.920.92-0.05%28,432,351
Feb 4, 20250.930.970.920.920.92-1.01%21,932,326
Feb 3, 20250.930.960.910.930.93-3.35%20,577,595
Jan 31, 20251.021.030.940.960.96-4.73%20,771,914
Jan 30, 20250.971.030.971.011.013.73%12,259,151
Jan 29, 20250.940.990.930.970.973.79%14,920,429
Jan 28, 20250.970.970.930.940.94-2.38%16,336,215
Jan 27, 20250.981.020.940.960.96-3.90%19,662,839
Jan 24, 20250.941.050.941.001.006.09%23,581,251
Jan 23, 20250.980.990.920.940.94-4.46%52,782,768
Jan 22, 20251.041.060.990.990.99-6.92%33,569,138
Jan 21, 20251.081.101.031.061.06-1.85%14,044,556
Jan 17, 20251.121.121.071.081.08-1.82%11,563,775
Jan 16, 20251.101.121.081.101.10-0.90%13,599,768
Jan 15, 20251.081.131.061.111.116.73%15,399,722
Jan 14, 20251.091.101.021.041.04-0.95%20,430,816
Jan 13, 20251.091.101.021.051.05-5.41%24,269,491
Jan 10, 20251.111.121.081.111.11-0.89%18,860,224
Jan 8, 20251.181.191.101.121.12-8.20%28,126,677
Jan 7, 20251.211.301.181.221.221.67%24,289,796
Jan 6, 20251.181.241.161.201.203.45%27,649,637
Jan 3, 20251.121.171.121.161.163.57%23,959,069
Jan 2, 20251.081.171.071.121.124.67%26,976,318
Dec 31, 20241.111.151.061.071.07-3.60%24,127,820
Dec 30, 20241.121.131.081.111.11-2.63%29,000,344
Dec 27, 20241.171.221.121.141.14-3.39%22,713,079
Dec 26, 20241.141.201.131.181.181.72%15,094,558
Dec 24, 20241.131.161.101.161.162.65%9,522,789
Dec 23, 20241.221.231.121.131.13-8.87%25,658,966
Dec 20, 20241.111.271.111.241.248.77%26,839,628
Dec 19, 20241.171.191.121.141.14-1.72%17,203,245
Dec 18, 20241.291.301.141.161.16-33,732,093
Dec 17, 20241.121.161.111.161.162.65%12,986,480
Dec 16, 20241.151.151.111.131.13-1.74%14,814,026
Dec 13, 20241.201.201.131.151.15-3.36%14,674,857
Dec 12, 20241.271.281.181.191.19-7.75%15,185,426
Dec 11, 20241.311.311.241.291.29-8,084,995
Dec 10, 20241.371.381.261.291.29-7.86%19,683,829
Dec 9, 20241.301.481.271.401.406.87%26,216,848
Dec 6, 20241.401.431.281.311.31-2.96%23,587,651
Dec 5, 20241.341.501.271.351.3510.66%60,564,877
Dec 4, 20241.151.251.131.221.225.17%27,155,122
Dec 3, 20241.171.181.141.161.16-2.52%9,576,433
Dec 2, 20241.221.241.171.191.19-2.46%9,454,001
Nov 29, 20241.171.221.151.221.224.27%6,372,874
Nov 27, 20241.171.201.141.171.171.74%6,764,387
Nov 26, 20241.231.251.121.151.15-8.00%9,886,084
Nov 25, 20241.161.271.161.251.258.70%17,944,312
Nov 22, 20241.131.201.131.151.151.77%12,127,806
Nov 21, 20241.091.151.051.131.133.67%12,171,991
Nov 20, 20241.101.121.081.091.09-3.54%9,033,567
Nov 19, 20241.101.141.081.131.130.89%10,183,509
Nov 18, 20241.111.151.091.121.12-11,028,088
Nov 15, 20241.111.131.101.121.12-16,541,526
Nov 14, 20241.111.151.091.121.121.82%14,357,416
Nov 13, 20241.111.171.081.101.10-2.65%13,103,917
Nov 12, 20241.181.191.111.131.13-6.61%13,779,466
Nov 11, 20241.141.221.101.211.217.08%15,285,136
Nov 8, 20241.221.231.121.131.13-8.13%26,126,243
Nov 7, 20241.241.251.221.231.230.82%9,586,540
Nov 6, 20241.251.341.211.221.22-12.23%24,926,027
Nov 5, 20241.331.401.311.391.394.51%17,553,551
Nov 4, 20241.221.371.221.331.337.26%18,999,411
Nov 1, 20241.251.261.221.241.243.33%7,359,018
Oct 31, 20241.251.271.201.201.20-4.00%9,650,199
Oct 30, 20241.271.291.251.251.25-2.34%7,911,559
Oct 29, 20241.281.291.241.281.28-8,036,490
Oct 28, 20241.301.321.271.281.280.79%10,592,872
Oct 25, 20241.311.321.271.271.27-2.31%8,535,086
Oct 24, 20241.291.341.271.301.304.00%8,687,132
Oct 23, 20241.301.331.251.251.25-4.58%12,867,358
Oct 22, 20241.311.331.301.311.31-0.76%5,238,301
Oct 21, 20241.361.371.311.321.32-2.94%7,962,009
Oct 18, 20241.341.371.331.361.362.26%10,344,055
Oct 17, 20241.341.341.311.331.33-0.75%5,615,485
Oct 16, 20241.341.351.311.341.341.52%7,975,066
Oct 15, 20241.321.341.301.321.32-8,031,480
Oct 14, 20241.341.351.311.321.32-1.49%10,908,834
Oct 11, 20241.311.351.291.341.342.29%12,774,054
Oct 10, 20241.351.361.301.311.31-4.38%12,771,482
Oct 9, 20241.391.421.371.371.37-1.44%11,155,641
Oct 8, 20241.461.461.371.391.39-5.44%10,757,523
Oct 7, 20241.391.491.391.471.473.52%10,435,885
Oct 4, 20241.371.441.361.421.424.41%13,271,531
Oct 3, 20241.321.381.301.361.363.82%15,917,152
Oct 2, 20241.311.331.281.311.310.77%8,881,915
Oct 1, 20241.361.371.291.301.30-5.11%12,643,158
Sep 30, 20241.371.411.351.371.37-8,847,226
Sep 27, 20241.381.451.361.371.370.74%10,543,665