ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
7.19
+0.09 (1.27%)
At close: Jan 6, 2026, 4:00 PM EST
7.22
+0.03 (0.42%)
After-hours: Jan 6, 2026, 7:59 PM EST
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |