ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
1.330
+0.090 (7.26%)
At close: Nov 4, 2024, 4:00 PM
1.320
-0.010 (-0.75%)
After-hours: Nov 4, 2024, 5:37 PM EST

ChargePoint Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.381.401.341.361.360.74%7,835,748
Sep 25, 20241.411.411.341.351.35-4.93%9,077,671
Sep 24, 20241.361.441.351.421.425.19%9,512,856
Sep 23, 20241.381.381.331.351.35-1.46%10,276,851
Sep 20, 20241.421.421.371.371.37-4.20%12,115,953
Sep 19, 20241.521.531.411.431.43-1.38%11,436,942
Sep 18, 20241.491.571.421.451.45-3.97%15,438,132
Sep 17, 20241.361.551.361.511.5110.22%18,920,574
Sep 16, 20241.371.391.301.371.37-7,505,059
Sep 13, 20241.341.391.341.371.373.79%10,807,101
Sep 12, 20241.341.351.291.321.32-1.49%9,859,452
Sep 11, 20241.271.341.241.341.344.69%14,742,774
Sep 10, 20241.281.311.231.281.28-12,783,610
Sep 9, 20241.381.401.261.281.28-2.29%17,667,864
Sep 6, 20241.401.421.311.311.31-5.76%16,214,873
Sep 5, 20241.451.481.301.391.39-17.75%36,087,481
Sep 4, 20241.691.761.661.691.69-0.59%12,288,255
Sep 3, 20241.881.881.691.701.70-9.57%15,644,392
Aug 30, 20241.901.961.861.881.881.08%7,117,298
Aug 29, 20241.811.941.801.861.865.08%9,470,781
Aug 28, 20241.801.841.741.771.77-3.28%7,976,977
Aug 27, 20241.831.861.771.831.83-0.54%7,030,324
Aug 26, 20241.911.921.831.841.84-4.17%11,668,391
Aug 23, 20241.852.001.841.921.925.49%14,436,774
Aug 22, 20241.911.931.821.821.82-5.70%8,310,039
Aug 21, 20241.811.941.811.931.936.63%9,611,144
Aug 20, 20241.881.881.781.811.81-3.72%5,710,876
Aug 19, 20241.791.901.781.881.885.03%7,753,623
Aug 16, 20241.781.851.761.791.79-7,641,367
Aug 15, 20241.791.831.761.791.792.87%5,920,558
Aug 14, 20241.811.851.731.741.74-2.25%7,676,717
Aug 13, 20241.661.801.661.781.788.54%7,583,880
Aug 12, 20241.691.701.621.641.64-2.96%6,442,838
Aug 9, 20241.781.781.671.691.69-4.52%8,437,001
Aug 8, 20241.661.791.631.771.7711.32%9,544,302
Aug 7, 20241.781.831.581.591.59-9.66%14,672,286
Aug 6, 20241.921.921.751.761.76-5.38%9,157,233
Aug 5, 20241.681.921.661.861.86-3.12%13,449,491
Aug 2, 20241.841.921.821.921.92-3.52%10,578,117
Aug 1, 20242.202.221.951.991.99-8.29%13,482,042
Jul 31, 20242.032.272.032.172.176.90%21,231,011
Jul 30, 20242.092.111.982.032.03-2.87%8,237,615
Jul 29, 20242.232.242.042.092.09-4.57%10,653,220
Jul 26, 20242.122.242.052.192.197.88%16,890,595
Jul 25, 20241.962.131.932.032.035.18%13,897,928
Jul 24, 20242.082.121.931.931.93-9.39%17,389,713
Jul 23, 20241.992.181.952.132.136.50%12,788,090
Jul 22, 20242.012.041.922.002.002.04%10,091,222
Jul 19, 20241.962.021.861.961.96-4.85%23,368,729
Jul 18, 20242.232.262.032.062.06-4.63%12,829,732
Jul 17, 20242.272.442.122.162.16-8.86%19,823,760
Jul 16, 20242.222.402.222.372.378.72%25,354,028
Jul 15, 20242.212.222.052.182.18-0.91%23,996,813
Jul 12, 20241.962.221.962.202.2013.40%32,036,385
Jul 11, 20241.922.031.891.941.941.57%18,180,733
Jul 10, 20241.771.921.751.911.917.91%12,052,924
Jul 9, 20241.861.861.711.771.77-4.84%11,810,735
Jul 8, 20241.821.881.781.861.861.64%10,824,181
Jul 5, 20241.651.831.611.831.8310.24%14,960,434
Jul 3, 20241.471.681.461.661.6616.08%23,299,976
Jul 2, 20241.501.631.401.431.43-3.38%20,670,887
Jul 1, 20241.501.531.451.481.48-1.99%6,572,813
Jun 28, 20241.511.531.451.511.51-53,074,418
Jun 27, 20241.401.531.391.511.517.86%13,109,808
Jun 26, 20241.341.411.301.401.408.53%15,532,005
Jun 25, 20241.411.411.281.291.29-7.19%14,243,121
Jun 24, 20241.421.421.381.391.39-2.11%8,354,576
Jun 21, 20241.491.491.351.421.42-5.33%27,577,045
Jun 20, 20241.521.541.491.501.50-13,117,136
Jun 18, 20241.671.671.481.501.50-9.09%21,851,749
Jun 17, 20241.661.711.651.651.65-2.37%9,856,931
Jun 14, 20241.721.721.671.691.69-1.74%11,115,509
Jun 13, 20241.861.861.721.721.72-4.97%7,958,753
Jun 12, 20241.851.971.791.811.811.12%18,946,302